Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0500 | 0.0577 | 0.0471 | 0.0486 | 63,033 | -0.01(-10.50%) |
Apr 29, 2020 | 0.0558 | 0.0575 | 0.0500 | 0.0543 | 422,904 | -0.00(-1.27%) |
Apr 28, 2020 | 0.0590 | 0.0594 | 0.0530 | 0.0550 | 119,225 | +0.00(+3.77%) |
Apr 27, 2020 | 0.0600 | 0.0600 | 0.0486 | 0.0530 | 53,800 | -0.00(-6.85%) |
Apr 24, 2020 | 0.0500 | 0.0608 | 0.0500 | 0.0569 | 19,300 | +0.01(+14.72%) |
Apr 23, 2020 | 0.0610 | 0.0610 | 0.0496 | 0.0496 | 4,470 | -0.01(-18.95%) |
Apr 22, 2020 | 0.0545 | 0.0679 | 0.0517 | 0.0612 | 57,692 | -0.00(-5.26%) |
Apr 21, 2020 | 0.0523 | 0.0646 | 0.0523 | 0.0646 | 26,640 | +0.00(+7.67%) |
Apr 20, 2020 | 0.0606 | 0.0681 | 0.0564 | 0.0600 | 116,569 | -0.00(-0.99%) |
Apr 17, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0606 | 61,200 | -0.01(-16.76%) |
Apr 16, 2020 | 0.0892 | 0.0892 | 0.0650 | 0.0728 | 114,171 | -0.01(-16.42%) |
Apr 15, 2020 | 0.0800 | 0.0880 | 0.0694 | 0.0871 | 34,889 | +0.00(+4.81%) |
Apr 14, 2020 | 0.0673 | 0.0860 | 0.0673 | 0.0831 | 22,822 | +0.02(+23.48%) |
Apr 13, 2020 | 0.0800 | 0.0800 | 0.0668 | 0.0673 | 70,175 | -0.01(-12.60%) |
Apr 09, 2020 | 0.0634 | 0.0801 | 0.0634 | 0.0770 | 32,100 | +0.01(+17.20%) |
Apr 08, 2020 | 0.0627 | 0.0796 | 0.0600 | 0.0657 | 45,951 | -0.00(-6.14%) |
Apr 07, 2020 | 0.0838 | 0.0838 | 0.0667 | 0.0700 | 21,094 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0561 | 0.0710 | 0.0561 | 0.0700 | 65,686 | +0.01(+16.28%) |
Apr 03, 2020 | 0.0650 | 0.0749 | 0.0585 | 0.0602 | 100,900 | -0.00(-5.79%) |
Apr 02, 2020 | 0.0700 | 0.0781 | 0.0639 | 0.0639 | 560,884 | -0.02(-20.13%) |
Apr 01, 2020 | 0.1000 | 0.1000 | 0.0702 | 0.0800 | 21,931 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0800 | 0.0800 | 0.0744 | 0.0800 | 7,763 | +0.00(+6.52%) |
Mar 30, 2020 | 0.0900 | 0.1070 | 0.0729 | 0.0751 | 26,271 | -0.00(-6.13%) |
Mar 27, 2020 | 0.0910 | 0.0968 | 0.0800 | 0.0800 | 58,600 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0821 | 0.0904 | 0.0700 | 0.0800 | 93,810 | -0.00(-1.48%) |
Mar 25, 2020 | 0.0990 | 0.0990 | 0.0687 | 0.0812 | 36,512 | +0.00(+4.37%) |
Mar 24, 2020 | 0.0776 | 0.0880 | 0.0634 | 0.0778 | 40,010 | +0.00(+3.87%) |
Mar 23, 2020 | 0.0730 | 0.0799 | 0.0473 | 0.0749 | 44,428 | +0.00(+4.76%) |
Mar 20, 2020 | 0.0607 | 0.0882 | 0.0607 | 0.0715 | 52,500 | +0.01(+18.18%) |
Mar 19, 2020 | 0.0503 | 0.0709 | 0.0460 | 0.0605 | 59,825 | +0.01(+9.60%) |
Mar 18, 2020 | 0.0678 | 0.0820 | 0.0342 | 0.0552 | 46,548 | -0.02(-26.40%) |
Mar 17, 2020 | 0.0719 | 0.0852 | 0.0700 | 0.0750 | 4,824 | -0.01(-6.83%) |
Mar 16, 2020 | 0.0980 | 0.0980 | 0.0698 | 0.0805 | 54,522 | -0.01(-11.83%) |
Mar 13, 2020 | 0.0930 | 0.0930 | 0.0705 | 0.0913 | 36,000 | +0.00(+1.56%) |
Mar 12, 2020 | 0.0720 | 0.0910 | 0.0456 | 0.0899 | 30,779 | -0.00(-0.11%) |
Mar 11, 2020 | 0.1130 | 0.1130 | 0.0800 | 0.0900 | 76,182 | -0.00(-4.66%) |
Mar 10, 2020 | 0.1150 | 0.1150 | 0.0891 | 0.0944 | 74,870 | -0.02(-16.39%) |
Mar 09, 2020 | 0.1220 | 0.1247 | 0.0991 | 0.1129 | 80,367 | -0.01(-8.21%) |
Mar 06, 2020 | 0.1300 | 0.1300 | 0.1180 | 0.1230 | 29,500 | +0.01(+4.24%) |
Mar 05, 2020 | 0.1142 | 0.1322 | 0.1142 | 0.1180 | 13,714 | -0.00(-1.75%) |
Mar 04, 2020 | 0.1200 | 0.1321 | 0.1200 | 0.1201 | 17,931 | -0.00(-0.33%) |
Mar 03, 2020 | 0.1409 | 0.1409 | 0.1205 | 0.1205 | 33,800 | -0.01(-5.49%) |
Mar 02, 2020 | 0.1195 | 0.1309 | 0.1195 | 0.1275 | 42,619 | +0.00(+0.00%) |
Feb 28, 2020 | 0.1281 | 0.1389 | 0.1200 | 0.1275 | 38,500 | -0.01(-8.41%) |
Feb 27, 2020 | 0.1560 | 0.1560 | 0.1242 | 0.1392 | 8,020 | -0.00(-3.33%) |
Feb 26, 2020 | 0.1250 | 0.1446 | 0.1250 | 0.1440 | 51,417 | +0.01(+6.67%) |
Feb 25, 2020 | 0.1470 | 0.1470 | 0.1250 | 0.1350 | 34,183 | -0.01(-8.16%) |
Feb 24, 2020 | 0.1500 | 0.1550 | 0.1326 | 0.1470 | 12,185 | -0.00(-0.47%) |
Feb 21, 2020 | 0.1250 | 0.1500 | 0.1250 | 0.1477 | 17,500 | -0.00(-0.20%) |
Feb 20, 2020 | 0.1473 | 0.1480 | 0.1300 | 0.1480 | 22,000 | +0.00(+0.00%) |
Feb 19, 2020 | 0.1680 | 0.1680 | 0.1300 | 0.1480 | 25,205 | -0.01(-4.39%) |
Feb 18, 2020 | 0.1550 | 0.1640 | 0.1350 | 0.1548 | 17,428 | +0.00(+0.58%) |
Feb 14, 2020 | 0.1599 | 0.1599 | 0.1316 | 0.1539 | 60,900 | +0.02(+18.20%) |
Feb 13, 2020 | 0.1275 | 0.1484 | 0.1275 | 0.1302 | 31,088 | -0.00(-3.41%) |
Feb 12, 2020 | 0.1457 | 0.1699 | 0.1346 | 0.1348 | 88,376 | -0.03(-17.15%) |
Feb 11, 2020 | 0.1740 | 0.1740 | 0.1200 | 0.1627 | 49,284 | -0.01(-6.82%) |
Feb 10, 2020 | 0.1707 | 0.1929 | 0.1488 | 0.1746 | 28,310 | +0.00(+0.06%) |
Feb 07, 2020 | 0.1730 | 0.1755 | 0.1556 | 0.1745 | 35,000 | +0.00(+2.65%) |
Feb 06, 2020 | 0.1881 | 0.1881 | 0.1592 | 0.1700 | 12,005 | -0.01(-6.49%) |
Feb 05, 2020 | 0.1900 | 0.1900 | 0.1601 | 0.1818 | 41,739 | +0.02(+13.27%) |
Feb 04, 2020 | 0.1752 | 0.1848 | 0.1605 | 0.1605 | 19,571 | -0.01(-4.52%) |