Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0591 | 0.0716 | 0.0591 | 0.0714 | 147,248 | +0.00(+3.48%) |
Mar 30, 2020 | 0.0585 | 0.0754 | 0.0585 | 0.0690 | 203,892 | +0.00(+1.47%) |
Mar 27, 2020 | 0.0759 | 0.0759 | 0.0590 | 0.0680 | 346,500 | +0.00(+0.74%) |
Mar 26, 2020 | 0.0630 | 0.0742 | 0.0630 | 0.0675 | 252,815 | -0.00(-1.89%) |
Mar 25, 2020 | 0.0750 | 0.0750 | 0.0600 | 0.0688 | 112,987 | +0.01(+10.61%) |
Mar 24, 2020 | 0.0657 | 0.0722 | 0.0600 | 0.0622 | 230,861 | +0.00(+2.81%) |
Mar 23, 2020 | 0.0545 | 0.0700 | 0.0480 | 0.0605 | 82,711 | -0.00(-5.47%) |
Mar 20, 2020 | 0.0713 | 0.0734 | 0.0590 | 0.0640 | 372,900 | +0.00(+6.67%) |
Mar 19, 2020 | 0.0575 | 0.0659 | 0.0500 | 0.0600 | 251,948 | +0.00(+7.14%) |
Mar 18, 2020 | 0.0730 | 0.0730 | 0.0502 | 0.0560 | 146,142 | -0.00(-4.60%) |
Mar 17, 2020 | 0.0673 | 0.0682 | 0.0550 | 0.0587 | 239,295 | -0.00(-3.77%) |
Mar 16, 2020 | 0.1090 | 0.1090 | 0.0543 | 0.0610 | 247,258 | -0.02(-20.47%) |
Mar 13, 2020 | 0.0747 | 0.0794 | 0.0660 | 0.0767 | 223,700 | +0.01(+15.34%) |
Mar 12, 2020 | 0.0773 | 0.0773 | 0.0625 | 0.0665 | 368,408 | -0.01(-10.74%) |
Mar 11, 2020 | 0.0725 | 0.0777 | 0.0700 | 0.0745 | 239,730 | -0.00(-0.13%) |
Mar 10, 2020 | 0.0660 | 0.0917 | 0.0660 | 0.0746 | 238,293 | -0.00(-1.71%) |
Mar 09, 2020 | 0.0800 | 0.0870 | 0.0640 | 0.0759 | 563,836 | -0.02(-16.68%) |
Mar 06, 2020 | 0.0900 | 0.0945 | 0.0772 | 0.0911 | 273,000 | -0.00(-1.19%) |
Mar 05, 2020 | 0.0951 | 0.0995 | 0.0820 | 0.0922 | 90,941 | +0.00(+2.44%) |
Mar 04, 2020 | 0.1024 | 0.1050 | 0.0900 | 0.0900 | 159,015 | -0.00(-4.26%) |
Mar 03, 2020 | 0.0985 | 0.0996 | 0.0850 | 0.0940 | 128,548 | +0.00(+4.44%) |
Mar 02, 2020 | 0.0890 | 0.0946 | 0.0850 | 0.0900 | 84,700 | +0.01(+8.43%) |
Feb 28, 2020 | 0.0832 | 0.1000 | 0.0800 | 0.0830 | 149,700 | -0.00(-0.95%) |
Feb 27, 2020 | 0.1060 | 0.1060 | 0.0811 | 0.0838 | 247,015 | -0.02(-18.96%) |
Feb 26, 2020 | 0.1000 | 0.1034 | 0.0929 | 0.1034 | 78,629 | +0.00(+3.40%) |
Feb 25, 2020 | 0.1130 | 0.1130 | 0.1000 | 0.1000 | 190,415 | -0.00(-3.29%) |
Feb 24, 2020 | 0.1011 | 0.1090 | 0.1000 | 0.1034 | 189,000 | -0.00(-3.36%) |
Feb 21, 2020 | 0.1096 | 0.1108 | 0.1000 | 0.1070 | 115,100 | -0.00(-3.34%) |
Feb 20, 2020 | 0.1050 | 0.1114 | 0.1038 | 0.1107 | 94,487 | +0.00(+2.03%) |
Feb 19, 2020 | 0.1050 | 0.1150 | 0.1050 | 0.1085 | 94,092 | -0.00(-0.46%) |
Feb 18, 2020 | 0.1112 | 0.1170 | 0.1067 | 0.1090 | 188,430 | -0.00(-0.91%) |
Feb 14, 2020 | 0.1210 | 0.1210 | 0.1100 | 0.1100 | 46,000 | +0.00(+0.00%) |
Feb 13, 2020 | 0.1020 | 0.1195 | 0.1020 | 0.1100 | 56,702 | -0.00(-1.79%) |
Feb 12, 2020 | 0.1050 | 0.1200 | 0.1043 | 0.1120 | 53,131 | -0.00(-1.75%) |
Feb 11, 2020 | 0.1050 | 0.1200 | 0.1050 | 0.1140 | 51,740 | +0.00(+0.00%) |
Feb 10, 2020 | 0.1218 | 0.1250 | 0.1090 | 0.1140 | 228,964 | -0.01(-7.09%) |
Feb 07, 2020 | 0.1200 | 0.1253 | 0.1145 | 0.1227 | 254,700 | +0.00(+1.40%) |
Feb 06, 2020 | 0.1280 | 0.1296 | 0.1204 | 0.1210 | 50,446 | -0.00(-3.20%) |
Feb 05, 2020 | 0.1244 | 0.1328 | 0.1200 | 0.1250 | 71,081 | -0.00(-2.34%) |
Feb 04, 2020 | 0.1261 | 0.1368 | 0.1180 | 0.1280 | 71,047 | +0.01(+4.07%) |
Feb 03, 2020 | 0.1300 | 0.1369 | 0.1201 | 0.1230 | 60,212 | -0.00(-3.53%) |
Jan 31, 2020 | 0.1210 | 0.1389 | 0.1196 | 0.1275 | 441,400 | +0.00(+0.16%) |
Jan 30, 2020 | 0.1374 | 0.1399 | 0.1201 | 0.1273 | 136,911 | -0.01(-5.84%) |
Jan 29, 2020 | 0.1390 | 0.1396 | 0.1300 | 0.1352 | 75,521 | -0.01(-4.05%) |
Jan 28, 2020 | 0.1333 | 0.1409 | 0.1290 | 0.1409 | 134,013 | -0.00(-1.40%) |
Jan 27, 2020 | 0.1400 | 0.1466 | 0.1280 | 0.1429 | 164,505 | -0.00(-2.19%) |
Jan 24, 2020 | 0.1562 | 0.1580 | 0.1450 | 0.1461 | 370,200 | -0.01(-4.20%) |
Jan 23, 2020 | 0.1490 | 0.1656 | 0.1490 | 0.1525 | 95,649 | +0.00(+0.26%) |
Jan 22, 2020 | 0.1611 | 0.1620 | 0.1486 | 0.1521 | 131,546 | -0.00(-2.94%) |
Jan 21, 2020 | 0.1663 | 0.1700 | 0.1480 | 0.1567 | 105,642 | -0.00(-1.76%) |
Jan 17, 2020 | 0.1550 | 0.1657 | 0.1411 | 0.1595 | 127,000 | +0.01(+3.71%) |
Jan 16, 2020 | 0.1525 | 0.1621 | 0.1480 | 0.1538 | 113,344 | -0.01(-3.63%) |
Jan 15, 2020 | 0.1560 | 0.1651 | 0.1500 | 0.1596 | 325,551 | +0.01(+6.19%) |
Jan 14, 2020 | 0.1460 | 0.1594 | 0.1300 | 0.1503 | 133,335 | -0.01(-4.21%) |
Jan 13, 2020 | 0.1700 | 0.1700 | 0.1407 | 0.1569 | 298,576 | -0.00(-1.01%) |
Jan 10, 2020 | 0.1750 | 0.1750 | 0.1431 | 0.1585 | 205,900 | -0.01(-6.32%) |
Jan 09, 2020 | 0.1567 | 0.1858 | 0.1511 | 0.1692 | 333,277 | +0.02(+12.80%) |
Jan 08, 2020 | 0.1194 | 0.1600 | 0.1172 | 0.1500 | 319,783 | +0.03(+25.00%) |
Jan 07, 2020 | 0.1250 | 0.1289 | 0.1180 | 0.1200 | 249,770 | -0.00(-1.64%) |
Jan 06, 2020 | 0.1235 | 0.1360 | 0.1150 | 0.1220 | 135,245 | -0.01(-6.15%) |
Jan 03, 2020 | 0.1411 | 0.1426 | 0.1260 | 0.1300 | 166,700 | -0.00(-1.81%) |