Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0510 | 0.0700 | 0.0510 | 0.0600 | 419,200 | -0.00(-4.00%) |
May 28, 2020 | 0.0668 | 0.0668 | 0.0566 | 0.0625 | 66,827 | -0.00(-3.85%) |
May 27, 2020 | 0.0636 | 0.0669 | 0.0550 | 0.0650 | 135,447 | +0.00(+6.56%) |
May 26, 2020 | 0.0791 | 0.0791 | 0.0488 | 0.0610 | 84,364 | -0.00(-6.15%) |
May 22, 2020 | 0.0699 | 0.0699 | 0.0625 | 0.0650 | 139,300 | +0.01(+8.33%) |
May 21, 2020 | 0.0678 | 0.0678 | 0.0593 | 0.0600 | 51,044 | -0.00(-5.81%) |
May 20, 2020 | 0.0681 | 0.0681 | 0.0533 | 0.0637 | 109,304 | -0.00(-1.09%) |
May 19, 2020 | 0.0405 | 0.0675 | 0.0405 | 0.0644 | 33,543 | +0.00(+5.06%) |
May 18, 2020 | 0.0679 | 0.0679 | 0.0500 | 0.0613 | 118,783 | +0.00(+5.33%) |
May 15, 2020 | 0.0525 | 0.0673 | 0.0525 | 0.0582 | 100,800 | -0.00(-5.98%) |
May 14, 2020 | 0.0753 | 0.0753 | 0.0450 | 0.0619 | 207,278 | -0.00(-3.58%) |
May 13, 2020 | 0.0549 | 0.0653 | 0.0499 | 0.0642 | 77,091 | +0.00(+0.16%) |
May 12, 2020 | 0.0633 | 0.0751 | 0.0587 | 0.0641 | 40,882 | -0.01(-10.22%) |
May 11, 2020 | 0.0652 | 0.0857 | 0.0652 | 0.0714 | 44,046 | +0.00(+7.37%) |
May 08, 2020 | 0.0918 | 0.0918 | 0.0602 | 0.0665 | 548,800 | -0.01(-8.90%) |
May 07, 2020 | 0.0845 | 0.0911 | 0.0629 | 0.0730 | 118,606 | +0.00(+0.00%) |
May 06, 2020 | 0.0923 | 0.0945 | 0.0687 | 0.0730 | 111,182 | -0.01(-7.59%) |
May 05, 2020 | 0.0619 | 0.0900 | 0.0619 | 0.0790 | 130,362 | +0.00(+5.33%) |
May 04, 2020 | 0.0899 | 0.0918 | 0.0690 | 0.0750 | 58,289 | +0.00(+0.27%) |
May 01, 2020 | 0.1056 | 0.1056 | 0.0688 | 0.0748 | 41,000 | -0.01(-6.50%) |
Apr 30, 2020 | 0.0700 | 0.0950 | 0.0699 | 0.0800 | 251,100 | -0.00(-5.66%) |
Apr 29, 2020 | 0.0901 | 0.1062 | 0.0780 | 0.0848 | 34,399 | -0.00(-3.64%) |
Apr 28, 2020 | 0.0916 | 0.0954 | 0.0696 | 0.0880 | 166,791 | -0.00(-2.11%) |
Apr 27, 2020 | 0.1000 | 0.1019 | 0.0600 | 0.0899 | 323,411 | +0.02(+21.49%) |
Apr 24, 2020 | 0.1267 | 0.1267 | 0.0740 | 0.0740 | 241,300 | -0.03(-25.70%) |
Apr 23, 2020 | 0.0981 | 0.1334 | 0.0688 | 0.0996 | 443,469 | +0.04(+65.72%) |
Apr 22, 2020 | 0.0673 | 0.0766 | 0.0500 | 0.0601 | 498,944 | +0.01(+9.27%) |
Apr 21, 2020 | 0.0623 | 0.0623 | 0.0442 | 0.0550 | 284,628 | +0.00(+10.00%) |
Apr 20, 2020 | 0.0412 | 0.0550 | 0.0300 | 0.0500 | 1,565,893 | +0.02(+55.76%) |
Apr 17, 2020 | 0.0393 | 0.0473 | 0.0246 | 0.0321 | 213,200 | -0.01(-19.75%) |
Apr 16, 2020 | 0.0520 | 0.0520 | 0.0300 | 0.0400 | 173,602 | -0.01(-16.67%) |
Apr 15, 2020 | 0.0321 | 0.0480 | 0.0298 | 0.0480 | 171,870 | +0.01(+20.60%) |
Apr 14, 2020 | 0.0497 | 0.0497 | 0.0237 | 0.0398 | 89,049 | +0.01(+32.67%) |
Apr 13, 2020 | 0.0559 | 0.0559 | 0.0200 | 0.0300 | 75,951 | -0.01(-20.21%) |
Apr 09, 2020 | 0.0408 | 0.0550 | 0.0372 | 0.0376 | 95,500 | -0.00(-1.05%) |
Apr 08, 2020 | 0.0396 | 0.0557 | 0.0350 | 0.0380 | 105,167 | -0.00(-5.00%) |
Apr 07, 2020 | 0.0326 | 0.0417 | 0.0300 | 0.0400 | 184,022 | +0.00(+14.29%) |
Apr 06, 2020 | 0.0391 | 0.0411 | 0.0340 | 0.0350 | 27,501 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0373 | 0.0400 | 0.0300 | 0.0350 | 33,100 | -0.00(-2.78%) |
Apr 02, 2020 | 0.0338 | 0.0559 | 0.0338 | 0.0360 | 39,215 | +0.02(+80.00%) |
Apr 01, 2020 | 0.0374 | 0.0374 | 0.0200 | 0.0200 | 49,001 | -0.01(-33.33%) |
Mar 31, 2020 | 0.0356 | 0.0356 | 0.0293 | 0.0300 | 1,568 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0280 | 0.0300 | 0.0235 | 0.0300 | 29,846 | +0.01(+41.51%) |
Mar 27, 2020 | 0.0400 | 0.0400 | 0.0100 | 0.0212 | 49,600 | -0.01(-36.53%) |
Mar 26, 2020 | 0.0412 | 0.0412 | 0.0250 | 0.0334 | 11,444 | +0.01(+44.59%) |
Mar 25, 2020 | 0.0294 | 0.0296 | 0.0231 | 0.0231 | 41,559 | -0.00(-11.49%) |
Mar 24, 2020 | 0.0300 | 0.0316 | 0.0200 | 0.0261 | 39,591 | -0.00(-5.09%) |
Mar 23, 2020 | 0.0433 | 0.0433 | 0.0275 | 0.0275 | 2,010 | -0.00(-6.14%) |
Mar 20, 2020 | 0.0450 | 0.0450 | 0.0263 | 0.0293 | 29,300 | +0.00(+4.27%) |
Mar 19, 2020 | 0.0281 | 0.0350 | 0.0281 | 0.0281 | 52,194 | -0.00(-10.79%) |
Mar 18, 2020 | 0.0300 | 0.0450 | 0.0100 | 0.0315 | 4,865 | +0.00(+6.78%) |
Mar 17, 2020 | 0.0287 | 0.0295 | 0.0256 | 0.0295 | 2,730 | -0.00(-12.20%) |
Mar 16, 2020 | 0.0306 | 0.0450 | 0.0211 | 0.0336 | 43,047 | -0.01(-25.33%) |
Mar 13, 2020 | 0.0303 | 0.0450 | 0.0257 | 0.0450 | 18,300 | +0.02(+75.10%) |
Mar 12, 2020 | 0.0273 | 0.0273 | 0.0237 | 0.0257 | 1,986 | -0.02(-41.59%) |
Mar 11, 2020 | 0.0350 | 0.0440 | 0.0311 | 0.0440 | 197,150 | +0.01(+41.48%) |
Mar 10, 2020 | 0.0349 | 0.0350 | 0.0311 | 0.0311 | 15,760 | -0.00(-6.33%) |
Mar 09, 2020 | 0.0319 | 0.0371 | 0.0200 | 0.0332 | 33,300 | +0.00(+4.08%) |
Mar 06, 2020 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | 1,500 | -0.01(-17.14%) |
Mar 05, 2020 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 200 | -0.00(-6.55%) |
Mar 04, 2020 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 4,000 | +0.00(+4.83%) |
Mar 03, 2020 | 0.0179 | 0.0393 | 0.0179 | 0.0393 | 28,503 | +0.01(+16.62%) |