Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0563 | 0.0662 | 0.0509 | 0.0550 | 2,739,972 | -0.00(-2.35%) |
Mar 30, 2020 | 0.0590 | 0.0596 | 0.0563 | 0.0563 | 219,886 | -0.00(-7.10%) |
Mar 27, 2020 | 0.0616 | 0.0623 | 0.0599 | 0.0606 | 292,859 | -0.00(-2.66%) |
Mar 26, 2020 | 0.0669 | 0.0669 | 0.0616 | 0.0623 | 503,703 | -0.00(-6.93%) |
Mar 25, 2020 | 0.0676 | 0.0676 | 0.0596 | 0.0669 | 796,215 | -0.00(-0.98%) |
Mar 24, 2020 | 0.0590 | 0.0689 | 0.0570 | 0.0676 | 1,228,032 | +0.01(+17.24%) |
Mar 23, 2020 | 0.0523 | 0.0629 | 0.0518 | 0.0576 | 731,907 | +0.01(+16.00%) |
Mar 20, 2020 | 0.0397 | 0.0530 | 0.0378 | 0.0497 | 1,415,990 | +0.01(+36.36%) |
Mar 19, 2020 | 0.0325 | 0.0364 | 0.0305 | 0.0364 | 394,665 | +0.00(+7.84%) |
Mar 18, 2020 | 0.0351 | 0.0351 | 0.0318 | 0.0338 | 600,663 | -0.00(-3.43%) |
Mar 17, 2020 | 0.0331 | 0.0359 | 0.0298 | 0.0350 | 1,961,101 | -0.00(-5.70%) |
Mar 16, 2020 | 0.0510 | 0.0517 | 0.0361 | 0.0371 | 1,726,150 | -0.02(-33.33%) |
Mar 13, 2020 | 0.0576 | 0.0576 | 0.0517 | 0.0556 | 187,188 | -0.00(-3.45%) |
Mar 12, 2020 | 0.0599 | 0.0609 | 0.0538 | 0.0576 | 642,222 | -0.01(-9.38%) |
Mar 11, 2020 | 0.0618 | 0.0662 | 0.0618 | 0.0636 | 451,864 | -0.00(-3.89%) |
Mar 10, 2020 | 0.0779 | 0.0808 | 0.0662 | 0.0662 | 445,448 | -0.00(-6.64%) |
Mar 09, 2020 | 0.0722 | 0.0729 | 0.0603 | 0.0709 | 599,576 | -0.01(-7.03%) |
Mar 06, 2020 | 0.0802 | 0.0802 | 0.0762 | 0.0762 | 191,717 | -0.01(-6.43%) |
Mar 05, 2020 | 0.0841 | 0.0855 | 0.0808 | 0.0815 | 443,410 | -0.01(-6.82%) |
Mar 04, 2020 | 0.0868 | 0.0881 | 0.0855 | 0.0874 | 114,517 | +0.00(+0.76%) |
Mar 03, 2020 | 0.0874 | 0.0874 | 0.0868 | 0.0868 | 140,270 | -0.00(-0.76%) |
Mar 02, 2020 | 0.0888 | 0.0894 | 0.0841 | 0.0874 | 82,830 | +0.00(+2.72%) |
Feb 28, 2020 | 0.0901 | 0.0905 | 0.0828 | 0.0851 | 395,511 | -0.01(-6.39%) |
Feb 27, 2020 | 0.0947 | 0.0947 | 0.0901 | 0.0909 | 131,107 | -0.00(-3.33%) |
Feb 26, 2020 | 0.0901 | 0.0947 | 0.0901 | 0.0941 | 314,491 | +0.00(+2.90%) |
Feb 25, 2020 | 0.0987 | 0.0987 | 0.0914 | 0.0914 | 202,495 | -0.01(-7.38%) |
Feb 24, 2020 | 0.1040 | 0.1040 | 0.0941 | 0.0987 | 374,029 | -0.01(-4.96%) |
Feb 21, 2020 | 0.1020 | 0.1039 | 0.1020 | 0.1039 | 90,575 | +0.00(+0.65%) |
Feb 20, 2020 | 0.1033 | 0.1044 | 0.1007 | 0.1032 | 190,751 | +0.00(+2.33%) |
Feb 19, 2020 | 0.1086 | 0.1100 | 0.0994 | 0.1008 | 796,849 | -0.01(-7.74%) |
Feb 18, 2020 | 0.1113 | 0.1113 | 0.1093 | 0.1093 | 254,440 | +0.00(+0.00%) |
Feb 14, 2020 | 0.1093 | 0.1106 | 0.1093 | 0.1093 | 214,361 | +0.00(+0.00%) |
Feb 13, 2020 | 0.1133 | 0.1133 | 0.1093 | 0.1093 | 126,941 | -0.00(-0.60%) |
Feb 12, 2020 | 0.1173 | 0.1173 | 0.1100 | 0.1100 | 647,461 | -0.00(-3.48%) |
Feb 11, 2020 | 0.1100 | 0.1139 | 0.1100 | 0.1139 | 327,383 | +0.00(+2.38%) |
Feb 10, 2020 | 0.1120 | 0.1139 | 0.1100 | 0.1113 | 214,013 | -0.00(-0.60%) |
Feb 07, 2020 | 0.1100 | 0.1120 | 0.1100 | 0.1120 | 220,399 | -0.00(-1.17%) |
Feb 06, 2020 | 0.1126 | 0.1139 | 0.1093 | 0.1133 | 432,677 | +0.00(+1.18%) |
Feb 05, 2020 | 0.1153 | 0.1153 | 0.1100 | 0.1120 | 218,738 | -0.00(-0.59%) |
Feb 04, 2020 | 0.1120 | 0.1140 | 0.1120 | 0.1126 | 124,903 | +0.00(+1.20%) |
Feb 03, 2020 | 0.1146 | 0.1153 | 0.1093 | 0.1113 | 451,728 | -0.00(-3.66%) |
Jan 31, 2020 | 0.1199 | 0.1214 | 0.1151 | 0.1155 | 369,848 | -0.01(-4.19%) |
Jan 30, 2020 | 0.1186 | 0.1226 | 0.1166 | 0.1206 | 272,872 | -0.00(-2.15%) |
Jan 29, 2020 | 0.1192 | 0.1325 | 0.1192 | 0.1232 | 1,352,754 | +0.00(+0.94%) |
Jan 28, 2020 | 0.1192 | 0.1252 | 0.1166 | 0.1221 | 776,711 | +0.00(+1.81%) |
Jan 27, 2020 | 0.1192 | 0.1199 | 0.1163 | 0.1199 | 489,316 | +0.00(+0.00%) |
Jan 24, 2020 | 0.1259 | 0.1259 | 0.1199 | 0.1199 | 146,429 | -0.00(-1.63%) |
Jan 23, 2020 | 0.1265 | 0.1265 | 0.1206 | 0.1219 | 453,615 | -0.00(-2.13%) |
Jan 22, 2020 | 0.1245 | 0.1272 | 0.1219 | 0.1245 | 525,275 | +0.00(+0.00%) |
Jan 21, 2020 | 0.1226 | 0.1278 | 0.1226 | 0.1245 | 809,499 | +0.00(+1.62%) |
Jan 17, 2020 | 0.1212 | 0.1239 | 0.1212 | 0.1226 | 756,302 | +0.00(+1.09%) |
Jan 16, 2020 | 0.1245 | 0.1292 | 0.1212 | 0.1212 | 838,755 | -0.00(-2.66%) |
Jan 15, 2020 | 0.1272 | 0.1272 | 0.1186 | 0.1245 | 875,861 | -0.00(-2.59%) |
Jan 14, 2020 | 0.1285 | 0.1457 | 0.1232 | 0.1278 | 6,254,391 | +0.00(+0.52%) |
Jan 13, 2020 | 0.1292 | 0.1318 | 0.1232 | 0.1272 | 1,536,244 | -0.00(-2.04%) |
Jan 10, 2020 | 0.1351 | 0.1371 | 0.1278 | 0.1298 | 1,483,922 | -0.01(-5.31%) |
Jan 09, 2020 | 0.1378 | 0.1477 | 0.1166 | 0.1371 | 3,892,042 | +0.08(+162.03%) |
Jan 08, 2020 | 0.0530 | 0.0562 | 0.0507 | 0.0523 | 1,885,396 | -0.00(-3.66%) |
Jan 07, 2020 | 0.0598 | 0.0603 | 0.0540 | 0.0543 | 1,873,817 | -0.01(-9.92%) |
Jan 06, 2020 | 0.0596 | 0.0629 | 0.0592 | 0.0603 | 1,173,128 | -0.00(-3.16%) |
Jan 03, 2020 | 0.0662 | 0.0662 | 0.0603 | 0.0623 | 2,459,114 | -0.00(-6.93%) |