Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2400 | 0.2500 | 0.1821 | 0.2182 | 2,044,190 | -0.02(-8.89%) |
Apr 29, 2020 | 0.1801 | 0.2598 | 0.1801 | 0.2395 | 4,352,423 | +0.06(+33.43%) |
Apr 28, 2020 | 0.1798 | 0.1800 | 0.1400 | 0.1795 | 1,002,649 | +0.01(+8.79%) |
Apr 27, 2020 | 0.1700 | 0.1800 | 0.1519 | 0.1650 | 905,485 | +0.01(+7.28%) |
Apr 24, 2020 | 0.1749 | 0.1940 | 0.1320 | 0.1538 | 1,749,000 | -0.01(-8.34%) |
Apr 23, 2020 | 0.1100 | 0.1780 | 0.1075 | 0.1678 | 2,055,530 | +0.06(+58.00%) |
Apr 22, 2020 | 0.1019 | 0.1300 | 0.0975 | 0.1062 | 396,551 | +0.01(+5.67%) |
Apr 21, 2020 | 0.0910 | 0.1019 | 0.0910 | 0.1005 | 361,477 | +0.01(+9.24%) |
Apr 20, 2020 | 0.0980 | 0.1050 | 0.0920 | 0.0920 | 176,281 | -0.01(-6.60%) |
Apr 17, 2020 | 0.0910 | 0.1100 | 0.0910 | 0.0985 | 265,300 | +0.00(+5.12%) |
Apr 16, 2020 | 0.0880 | 0.1040 | 0.0880 | 0.0937 | 145,347 | +0.00(+0.64%) |
Apr 15, 2020 | 0.0981 | 0.1050 | 0.0910 | 0.0931 | 187,466 | -0.01(-6.81%) |
Apr 14, 2020 | 0.0960 | 0.1089 | 0.0900 | 0.0999 | 348,415 | +0.00(+1.94%) |
Apr 13, 2020 | 0.0911 | 0.1100 | 0.0855 | 0.0980 | 413,987 | -0.00(-0.91%) |
Apr 09, 2020 | 0.1000 | 0.1000 | 0.0850 | 0.0989 | 455,400 | +0.00(+0.92%) |
Apr 08, 2020 | 0.1100 | 0.1100 | 0.0900 | 0.0980 | 254,206 | -0.01(-12.89%) |
Apr 07, 2020 | 0.1200 | 0.1300 | 0.1000 | 0.1125 | 582,457 | -0.01(-8.54%) |
Apr 06, 2020 | 0.0850 | 0.1300 | 0.0815 | 0.1230 | 1,398,808 | +0.04(+44.71%) |
Apr 03, 2020 | 0.0800 | 0.0900 | 0.0650 | 0.0850 | 309,300 | +0.01(+13.33%) |
Apr 02, 2020 | 0.0681 | 0.0866 | 0.0681 | 0.0750 | 533,984 | +0.00(+2.88%) |
Apr 01, 2020 | 0.0602 | 0.0760 | 0.0602 | 0.0729 | 487,321 | +0.01(+17.58%) |
Mar 31, 2020 | 0.0700 | 0.0750 | 0.0620 | 0.0620 | 248,715 | -0.01(-8.15%) |
Mar 30, 2020 | 0.0750 | 0.0750 | 0.0650 | 0.0675 | 231,228 | -0.01(-8.78%) |
Mar 27, 2020 | 0.0655 | 0.0750 | 0.0650 | 0.0740 | 371,800 | +0.01(+8.82%) |
Mar 26, 2020 | 0.0700 | 0.0800 | 0.0610 | 0.0680 | 316,543 | +0.00(+1.49%) |
Mar 25, 2020 | 0.0800 | 0.0800 | 0.0612 | 0.0670 | 484,345 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0800 | 0.0800 | 0.0618 | 0.0670 | 244,328 | -0.01(-9.46%) |
Mar 23, 2020 | 0.0577 | 0.0800 | 0.0553 | 0.0740 | 352,094 | -0.01(-7.50%) |
Mar 20, 2020 | 0.0800 | 0.0800 | 0.0650 | 0.0800 | 413,500 | +0.01(+14.29%) |
Mar 19, 2020 | 0.0700 | 0.0800 | 0.0575 | 0.0700 | 436,344 | +0.00(+3.09%) |
Mar 18, 2020 | 0.0713 | 0.0750 | 0.0590 | 0.0679 | 370,556 | -0.00(-3.00%) |
Mar 17, 2020 | 0.0700 | 0.0800 | 0.0560 | 0.0700 | 262,725 | +0.01(+16.67%) |
Mar 16, 2020 | 0.0700 | 0.0700 | 0.0515 | 0.0600 | 250,299 | -0.01(-17.58%) |
Mar 13, 2020 | 0.0600 | 0.0800 | 0.0600 | 0.0728 | 323,200 | +0.01(+12.00%) |
Mar 12, 2020 | 0.0753 | 0.0790 | 0.0610 | 0.0650 | 619,895 | -0.01(-13.33%) |
Mar 11, 2020 | 0.0899 | 0.0899 | 0.0750 | 0.0750 | 289,470 | -0.01(-14.77%) |
Mar 10, 2020 | 0.0850 | 0.1050 | 0.0850 | 0.0880 | 227,353 | +0.00(+3.53%) |
Mar 09, 2020 | 0.0750 | 0.0900 | 0.0680 | 0.0850 | 649,119 | -0.02(-17.48%) |
Mar 06, 2020 | 0.1098 | 0.1100 | 0.1010 | 0.1030 | 338,300 | -0.01(-6.19%) |
Mar 05, 2020 | 0.1200 | 0.1200 | 0.0912 | 0.1098 | 523,416 | -0.00(-4.10%) |
Mar 04, 2020 | 0.1088 | 0.1200 | 0.1088 | 0.1145 | 370,487 | -0.01(-4.50%) |
Mar 03, 2020 | 0.1200 | 0.1333 | 0.1100 | 0.1199 | 305,716 | +0.01(+7.92%) |
Mar 02, 2020 | 0.1300 | 0.1300 | 0.1050 | 0.1111 | 326,482 | -0.02(-14.54%) |
Feb 28, 2020 | 0.1100 | 0.1480 | 0.1000 | 0.1300 | 688,000 | +0.01(+4.00%) |
Feb 27, 2020 | 0.1338 | 0.1340 | 0.1100 | 0.1250 | 166,038 | -0.00(-1.57%) |
Feb 26, 2020 | 0.1310 | 0.1390 | 0.1116 | 0.1270 | 288,668 | -0.01(-3.79%) |
Feb 25, 2020 | 0.1380 | 0.1450 | 0.1320 | 0.1320 | 533,132 | -0.01(-3.86%) |
Feb 24, 2020 | 0.1185 | 0.1470 | 0.1185 | 0.1373 | 459,392 | +0.02(+13.10%) |
Feb 21, 2020 | 0.1100 | 0.1250 | 0.1100 | 0.1214 | 460,800 | +0.01(+11.38%) |
Feb 20, 2020 | 0.1350 | 0.1350 | 0.1070 | 0.1090 | 815,177 | -0.03(-21.01%) |
Feb 19, 2020 | 0.1450 | 0.1450 | 0.1270 | 0.1380 | 445,426 | -0.00(-0.72%) |
Feb 18, 2020 | 0.1490 | 0.1490 | 0.1200 | 0.1390 | 779,623 | -0.01(-5.44%) |
Feb 14, 2020 | 0.1499 | 0.1499 | 0.1200 | 0.1470 | 612,800 | -0.00(-0.34%) |
Feb 13, 2020 | 0.1520 | 0.1850 | 0.1170 | 0.1475 | 2,228,867 | -0.03(-18.06%) |
Feb 12, 2020 | 0.1300 | 0.2300 | 0.1220 | 0.1800 | 6,535,163 | +0.06(+55.17%) |
Feb 11, 2020 | 0.0630 | 0.1289 | 0.0620 | 0.1160 | 3,095,657 | +0.05(+84.13%) |
Feb 10, 2020 | 0.0700 | 0.0730 | 0.0630 | 0.0630 | 278,126 | -0.00(-3.08%) |
Feb 07, 2020 | 0.0750 | 0.0750 | 0.0623 | 0.0650 | 300,400 | -0.00(-7.01%) |
Feb 06, 2020 | 0.0750 | 0.0750 | 0.0500 | 0.0699 | 984,010 | +0.01(+16.50%) |
Feb 05, 2020 | 0.0530 | 0.0600 | 0.0422 | 0.0600 | 1,098,713 | +0.01(+11.11%) |
Feb 04, 2020 | 0.0550 | 0.0726 | 0.0520 | 0.0540 | 364,216 | -0.00(-6.90%) |