Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2020 | 0.1819 | 0.1819 | 0.1819 | 0 | -0.05(-23.02%) | |
May 15, 2020 | 0.1949 | 0.3100 | 0.1695 | 0.2363 | 294,794,208 | +0.04(+21.24%) |
May 14, 2020 | 0.2013 | 0.2080 | 0.1700 | 0.1949 | 70,051,152 | -0.03(-12.52%) |
May 13, 2020 | 0.2990 | 0.3000 | 0.2069 | 0.2228 | 198,146,624 | +0.02(+12.02%) |
May 12, 2020 | 0.1512 | 0.2255 | 0.1401 | 0.1989 | 80,768,648 | +0.04(+28.74%) |
May 11, 2020 | 0.1650 | 0.1660 | 0.1500 | 0.1545 | 38,725,544 | -0.02(-9.12%) |
May 08, 2020 | 0.2010 | 0.2020 | 0.1622 | 0.1700 | 46,780,400 | -0.02(-9.57%) |
May 07, 2020 | 0.1915 | 0.1928 | 0.1700 | 0.1880 | 18,763,380 | +0.00(+1.29%) |
May 06, 2020 | 0.2184 | 0.2190 | 0.1856 | 0.1856 | 27,055,788 | -0.03(-12.90%) |
May 05, 2020 | 0.2373 | 0.2374 | 0.2110 | 0.2131 | 20,685,372 | -0.03(-11.21%) |
May 04, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 13,324,275 | -0.00(-0.37%) |
May 01, 2020 | 0.2510 | 0.2525 | 0.2400 | 0.2409 | 15,505,400 | -0.01(-5.16%) |
Apr 30, 2020 | 0.2600 | 0.2614 | 0.2500 | 0.2540 | 13,286,258 | -0.01(-2.31%) |
Apr 29, 2020 | 0.2790 | 0.2800 | 0.2518 | 0.2600 | 15,851,583 | -0.02(-7.14%) |
Apr 28, 2020 | 0.2600 | 0.2900 | 0.2500 | 0.2800 | 29,947,648 | +0.03(+11.33%) |
Apr 27, 2020 | 0.2400 | 0.2572 | 0.2350 | 0.2515 | 22,116,122 | +0.01(+3.07%) |
Apr 24, 2020 | 0.2330 | 0.2590 | 0.2300 | 0.2440 | 22,916,398 | -0.03(-11.27%) |
Apr 23, 2020 | 0.2300 | 0.2897 | 0.2300 | 0.2750 | 24,968,620 | +0.03(+10.00%) |
Apr 22, 2020 | 0.2990 | 0.2990 | 0.2411 | 0.2500 | 14,878,608 | -0.01(-3.85%) |
Apr 21, 2020 | 0.2500 | 0.2625 | 0.2333 | 0.2600 | 8,563,273 | +0.01(+3.96%) |
Apr 20, 2020 | 0.2600 | 0.2634 | 0.2500 | 0.2501 | 9,453,853 | -0.03(-10.33%) |
Apr 17, 2020 | 0.2600 | 0.2808 | 0.2350 | 0.2789 | 25,137,500 | +0.03(+11.56%) |
Apr 16, 2020 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | 15,531,936 | +0.02(+7.48%) |
Apr 15, 2020 | 0.2100 | 0.2950 | 0.2010 | 0.2326 | 46,927,716 | -0.09(-27.31%) |
Apr 14, 2020 | 0.3330 | 0.3545 | 0.3100 | 0.3200 | 13,172,644 | -0.01(-2.68%) |
Apr 13, 2020 | 0.3480 | 0.3480 | 0.3200 | 0.3288 | 3,721,395 | -0.01(-3.78%) |
Apr 09, 2020 | 0.3500 | 0.3700 | 0.3312 | 0.3417 | 9,055,200 | +0.02(+5.11%) |
Apr 08, 2020 | 0.3400 | 0.3450 | 0.3180 | 0.3251 | 5,014,717 | +0.00(+1.18%) |
Apr 07, 2020 | 0.3600 | 0.3666 | 0.3180 | 0.3213 | 12,007,168 | +0.00(+0.41%) |
Apr 06, 2020 | 0.3000 | 0.3300 | 0.2800 | 0.3200 | 9,771,459 | +0.05(+18.34%) |
Apr 03, 2020 | 0.2900 | 0.3000 | 0.2601 | 0.2704 | 8,117,300 | -0.03(-8.80%) |
Apr 02, 2020 | 0.3250 | 0.3279 | 0.2950 | 0.2965 | 7,836,139 | -0.03(-9.33%) |
Apr 01, 2020 | 0.3500 | 0.3600 | 0.3100 | 0.3270 | 9,708,969 | -0.03(-9.17%) |
Mar 31, 2020 | 0.3750 | 0.3881 | 0.3600 | 0.3600 | 6,068,103 | -0.01(-1.83%) |
Mar 30, 2020 | 0.3900 | 0.3900 | 0.3602 | 0.3667 | 5,622,132 | -0.02(-4.51%) |
Mar 27, 2020 | 0.4000 | 0.4099 | 0.3810 | 0.3840 | 5,949,700 | -0.02(-4.00%) |
Mar 26, 2020 | 0.4100 | 0.4154 | 0.3916 | 0.4000 | 9,572,191 | -0.01(-3.61%) |
Mar 25, 2020 | 0.4500 | 0.4500 | 0.4070 | 0.4150 | 7,701,332 | -0.02(-5.55%) |
Mar 24, 2020 | 0.4202 | 0.4400 | 0.4102 | 0.4394 | 6,578,322 | +0.04(+9.88%) |
Mar 23, 2020 | 0.4400 | 0.4400 | 0.3900 | 0.3999 | 9,045,954 | -0.05(-10.98%) |
Mar 20, 2020 | 0.4900 | 0.4980 | 0.4100 | 0.4492 | 14,556,100 | -0.05(-10.29%) |
Mar 19, 2020 | 0.4125 | 0.5300 | 0.4072 | 0.5007 | 7,555,263 | +0.09(+22.12%) |
Mar 18, 2020 | 0.4900 | 0.4900 | 0.3800 | 0.4100 | 9,700,959 | -0.10(-20.23%) |
Mar 17, 2020 | 0.5300 | 0.5500 | 0.4672 | 0.5140 | 8,850,843 | -0.02(-4.07%) |
Mar 16, 2020 | 0.4200 | 0.5750 | 0.4000 | 0.5358 | 9,389,416 | -0.06(-10.70%) |
Mar 13, 2020 | 0.4700 | 0.6000 | 0.4252 | 0.6000 | 12,197,100 | +0.19(+46.34%) |
Mar 12, 2020 | 0.4300 | 0.4300 | 0.3600 | 0.4100 | 12,997,333 | -0.09(-18.02%) |
Mar 11, 2020 | 0.5523 | 0.5700 | 0.5000 | 0.5001 | 8,267,540 | -0.07(-12.11%) |
Mar 10, 2020 | 0.5800 | 0.6050 | 0.5601 | 0.5690 | 7,987,226 | -0.02(-3.56%) |
Mar 09, 2020 | 0.5800 | 0.6100 | 0.5500 | 0.5900 | 9,755,533 | -0.02(-2.48%) |
Mar 06, 2020 | 0.6060 | 0.6400 | 0.6000 | 0.6050 | 8,097,600 | -0.02(-2.42%) |
Mar 05, 2020 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 6,874,746 | -0.03(-4.60%) |
Mar 04, 2020 | 0.6700 | 0.6879 | 0.6411 | 0.6499 | 5,558,459 | -0.01(-1.53%) |
Mar 03, 2020 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 7,050,790 | -0.03(-4.75%) |