Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2020 | 0.1670 | 0.1670 | 0.1670 | 0 | -0.01(-4.02%) | |
May 22, 2020 | 0.1740 | 0.1740 | 0.1740 | 0 | +0.00(+1.22%) | |
May 21, 2020 | 0.1540 | 0.1730 | 0.1540 | 0.1719 | 27,000 | -0.01(-4.23%) |
May 20, 2020 | 0.1794 | 0.1795 | 0.1550 | 0.1795 | 10,400 | +0.02(+15.81%) |
May 19, 2020 | 0.1550 | 0.1799 | 0.1550 | 0.1550 | 13,250 | +0.00(+0.00%) |
May 18, 2020 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 5,000 | -0.00(-1.27%) |
May 15, 2020 | 0.1590 | 0.1590 | 0.1550 | 0.1570 | 50,300 | -0.00(-1.26%) |
May 14, 2020 | 0.1600 | 0.1600 | 0.1570 | 0.1590 | 39,149 | -0.02(-11.17%) |
May 13, 2020 | 0.1650 | 0.1790 | 0.1650 | 0.1790 | 10,999 | -0.00(-0.56%) |
May 11, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
May 08, 2020 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 20,400 | +0.00(+0.00%) |
May 07, 2020 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 38,554 | +0.01(+2.86%) |
May 06, 2020 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 6,300 | +0.01(+9.37%) |
May 05, 2020 | 0.1675 | 0.1800 | 0.1550 | 0.1600 | 26,000 | -0.02(-11.11%) |
May 04, 2020 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 25,714 | +0.01(+2.86%) |
May 01, 2020 | 0.1750 | 0.1750 | 0.1560 | 0.1750 | 21,600 | +0.01(+4.48%) |
Apr 30, 2020 | 0.1970 | 0.1970 | 0.1675 | 0.1675 | 6,500 | -0.02(-9.46%) |
Apr 29, 2020 | 0.1600 | 0.1850 | 0.1500 | 0.1850 | 58,100 | +0.02(+8.89%) |
Apr 28, 2020 | 0.1700 | 0.1897 | 0.1500 | 0.1699 | 24,535 | +0.02(+13.27%) |
Apr 27, 2020 | 0.1620 | 0.1620 | 0.1500 | 0.1500 | 17,613 | -0.02(-12.84%) |
Apr 24, 2020 | 0.1580 | 0.1799 | 0.1580 | 0.1721 | 77,500 | -0.01(-4.92%) |
Apr 23, 2020 | 0.1810 | 0.1810 | 0.1600 | 0.1810 | 103,009 | -0.00(-0.55%) |
Apr 22, 2020 | 0.1710 | 0.1820 | 0.1500 | 0.1820 | 56,500 | -0.00(-0.27%) |
Apr 21, 2020 | 0.1600 | 0.1825 | 0.1600 | 0.1825 | 16,000 | +0.03(+18.89%) |
Apr 20, 2020 | 0.2000 | 0.2000 | 0.1500 | 0.1535 | 242,500 | -0.05(-22.86%) |
Apr 17, 2020 | 0.2000 | 0.2000 | 0.1900 | 0.1990 | 26,800 | +0.02(+9.40%) |
Apr 16, 2020 | 0.1899 | 0.1899 | 0.1680 | 0.1819 | 27,165 | +0.02(+10.91%) |
Apr 15, 2020 | 0.1615 | 0.1770 | 0.1500 | 0.1640 | 190,016 | -0.00(-1.80%) |
Apr 14, 2020 | 0.1670 | 0.1670 | 0.1405 | 0.1670 | 35,225 | -0.01(-6.70%) |
Apr 13, 2020 | 0.1800 | 0.1800 | 0.1400 | 0.1790 | 46,700 | +0.03(+17.84%) |
Apr 09, 2020 | 0.1610 | 0.1620 | 0.1400 | 0.1519 | 59,600 | -0.04(-21.30%) |
Apr 08, 2020 | 0.1600 | 0.1930 | 0.1320 | 0.1930 | 14,600 | +0.03(+20.62%) |
Apr 07, 2020 | 0.1555 | 0.1810 | 0.1250 | 0.1600 | 84,150 | -0.01(-5.16%) |
Apr 06, 2020 | 0.1400 | 0.1687 | 0.1300 | 0.1687 | 156,475 | +0.02(+16.34%) |
Apr 03, 2020 | 0.1365 | 0.1450 | 0.1365 | 0.1450 | 2,000 | +0.02(+14.62%) |
Apr 02, 2020 | 0.1300 | 0.1300 | 0.1265 | 0.1265 | 1,478 | -0.03(-20.44%) |
Apr 01, 2020 | 0.0950 | 0.1590 | 0.0950 | 0.1590 | 64,881 | +0.02(+13.57%) |
Mar 31, 2020 | 0.1358 | 0.1590 | 0.1358 | 0.1400 | 15,100 | +0.03(+21.74%) |
Mar 30, 2020 | 0.1050 | 0.1410 | 0.1050 | 0.1150 | 51,952 | +0.01(+4.55%) |
Mar 27, 2020 | 0.0980 | 0.1100 | 0.0980 | 0.1100 | 74,000 | +0.01(+15.79%) |
Mar 25, 2020 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+18.75%) | |
Mar 24, 2020 | 0.0751 | 0.0800 | 0.0751 | 0.0800 | 31,985 | +0.00(+3.90%) |
Mar 23, 2020 | 0.0770 | 0.0770 | 0.0736 | 0.0770 | 119,728 | +0.00(+5.48%) |
Mar 20, 2020 | 0.0810 | 0.0900 | 0.0700 | 0.0730 | 103,900 | -0.01(-13.51%) |
Mar 19, 2020 | 0.0740 | 0.0844 | 0.0740 | 0.0844 | 254,200 | -0.03(-23.27%) |
Mar 18, 2020 | 0.0790 | 0.1100 | 0.0790 | 0.1100 | 14,965 | +0.03(+37.50%) |
Mar 17, 2020 | 0.0910 | 0.0942 | 0.0800 | 0.0800 | 68,200 | -0.00(-4.76%) |
Mar 16, 2020 | 0.0770 | 0.0840 | 0.0770 | 0.0840 | 79,000 | +0.00(+3.70%) |
Mar 13, 2020 | 0.0800 | 0.0810 | 0.0700 | 0.0810 | 118,500 | -0.02(-22.12%) |
Mar 12, 2020 | 0.0700 | 0.1040 | 0.0700 | 0.1040 | 60,313 | -0.01(-12.09%) |
Mar 10, 2020 | 0.1183 | 0.1183 | 0.1183 | 0 | -0.00(-1.42%) | |
Mar 09, 2020 | 0.0989 | 0.1380 | 0.0989 | 0.1200 | 124,746 | -0.02(-13.04%) |
Mar 06, 2020 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 6,900 | +0.01(+4.86%) |
Mar 05, 2020 | 0.1355 | 0.1410 | 0.1316 | 0.1316 | 64,800 | +0.00(+1.23%) |
Mar 04, 2020 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 6,000 | +0.03(+30.00%) |
Mar 03, 2020 | 0.1022 | 0.1034 | 0.0980 | 0.1000 | 16,000 | -0.00(-3.29%) |