Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1722 | 0.1722 | 0.1722 | 2 | +0.00(+0.00%) | |
May 28, 2020 | 0.1800 | 0.1883 | 0.1722 | 0.1722 | 7,059 | -0.01(-4.55%) |
May 27, 2020 | 0.2000 | 0.2000 | 0.1611 | 0.1804 | 9,500 | -0.00(-2.49%) |
May 26, 2020 | 0.1762 | 0.1850 | 0.1541 | 0.1850 | 11,845 | +0.02(+13.22%) |
May 22, 2020 | 0.1756 | 0.1821 | 0.1634 | 0.1634 | 2,500 | -0.01(-3.77%) |
May 21, 2020 | 0.1475 | 0.1787 | 0.1475 | 0.1698 | 7,015 | +0.02(+10.98%) |
May 20, 2020 | 0.1789 | 0.1789 | 0.1530 | 0.1530 | 4,000 | -0.02(-9.04%) |
May 19, 2020 | 0.1604 | 0.1717 | 0.1604 | 0.1682 | 6,386 | -0.02(-11.47%) |
May 18, 2020 | 0.1300 | 0.1900 | 0.1300 | 0.1900 | 49,254 | +0.04(+23.38%) |
May 15, 2020 | 0.1680 | 0.1680 | 0.1540 | 0.1540 | 4,500 | -0.02(-11.09%) |
May 14, 2020 | 0.1600 | 0.1732 | 0.1600 | 0.1732 | 1,100 | +0.02(+11.10%) |
May 12, 2020 | 0.1559 | 0.1559 | 0.1559 | 0 | +0.02(+12.08%) | |
May 11, 2020 | 0.1660 | 0.1660 | 0.1391 | 0.1391 | 12,627 | -0.04(-20.47%) |
May 08, 2020 | 0.1724 | 0.1821 | 0.1500 | 0.1749 | 5,000 | +0.00(+0.40%) |
May 07, 2020 | 0.1370 | 0.1744 | 0.1370 | 0.1742 | 5,233 | -0.01(-6.94%) |
May 06, 2020 | 0.1872 | 0.1872 | 0.1872 | 0.1872 | 3,280 | +0.00(+1.52%) |
May 05, 2020 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 500 | +0.02(+15.25%) |
May 04, 2020 | 0.1710 | 0.1800 | 0.1505 | 0.1600 | 70,878 | -0.04(-20.00%) |
May 01, 2020 | 0.1853 | 0.2000 | 0.1853 | 0.2000 | 39,200 | +0.02(+8.52%) |
Apr 30, 2020 | 0.1843 | 0.1843 | 0.1843 | 0.1843 | 2,355 | +0.01(+8.41%) |
Apr 29, 2020 | 0.1709 | 0.2000 | 0.1700 | 0.1700 | 14,100 | -0.03(-13.75%) |
Apr 28, 2020 | 0.1850 | 0.1971 | 0.1850 | 0.1971 | 3,940 | +0.00(+0.36%) |
Apr 27, 2020 | 0.1850 | 0.1964 | 0.1653 | 0.1964 | 12,950 | +0.03(+15.53%) |
Apr 24, 2020 | 0.1700 | 0.1700 | 0.1700 | 1 | +0.00(+0.00%) | |
Apr 23, 2020 | 0.2000 | 0.2000 | 0.1697 | 0.1700 | 16,195 | -0.03(-14.79%) |
Apr 22, 2020 | 0.1800 | 0.1995 | 0.1800 | 0.1995 | 800 | +0.02(+12.20%) |
Apr 21, 2020 | 0.1772 | 0.1850 | 0.1674 | 0.1778 | 6,594 | -0.02(-9.33%) |
Apr 20, 2020 | 0.2150 | 0.2162 | 0.1822 | 0.1961 | 18,021 | -0.00(-1.26%) |
Apr 17, 2020 | 0.1964 | 0.1986 | 0.1964 | 0.1986 | 2,000 | +0.02(+9.36%) |
Apr 16, 2020 | 0.1977 | 0.1977 | 0.1816 | 0.1816 | 1,600 | +0.00(+1.00%) |
Apr 15, 2020 | 0.1998 | 0.1998 | 0.1798 | 0.1798 | 1,550 | -0.02(-10.06%) |
Apr 14, 2020 | 0.1999 | 0.1999 | 0.1830 | 0.1999 | 8,500 | +0.00(+0.76%) |
Apr 13, 2020 | 0.1968 | 0.1984 | 0.1825 | 0.1984 | 3,710 | -0.00(-0.80%) |
Apr 09, 2020 | 0.2099 | 0.2099 | 0.1855 | 0.2000 | 1,200 | +0.01(+2.62%) |
Apr 07, 2020 | 0.1949 | 0.1949 | 0.1949 | 0 | -0.03(-11.41%) | |
Apr 06, 2020 | 0.1873 | 0.2200 | 0.1873 | 0.2200 | 5,500 | +0.04(+22.63%) |
Apr 03, 2020 | 0.2000 | 0.2000 | 0.1794 | 0.1794 | 9,700 | -0.03(-13.96%) |
Apr 02, 2020 | 0.1984 | 0.2100 | 0.1975 | 0.2085 | 2,939 | -0.01(-3.25%) |
Apr 01, 2020 | 0.2155 | 0.2155 | 0.2155 | 0.2155 | 500 | +0.02(+7.75%) |
Mar 31, 2020 | 0.2000 | 0.2000 | 0.1851 | 0.2000 | 14,100 | +0.02(+11.11%) |
Mar 30, 2020 | 0.1800 | 0.2200 | 0.1765 | 0.1800 | 51,202 | +0.02(+11.80%) |
Mar 27, 2020 | 0.2216 | 0.2249 | 0.1404 | 0.1610 | 7,500 | -0.04(-19.34%) |
Mar 26, 2020 | 0.1996 | 0.2420 | 0.1990 | 0.1996 | 3,530 | -0.01(-2.78%) |
Mar 25, 2020 | 0.2650 | 0.2650 | 0.1748 | 0.2053 | 53,439 | +0.03(+15.60%) |
Mar 24, 2020 | 0.2560 | 0.2560 | 0.1776 | 0.1776 | 20,041 | +0.01(+4.47%) |
Mar 23, 2020 | 0.1360 | 0.2016 | 0.1312 | 0.1700 | 6,480 | +0.01(+6.32%) |
Mar 20, 2020 | 0.2412 | 0.2412 | 0.1500 | 0.1599 | 5,100 | +0.01(+4.37%) |
Mar 19, 2020 | 0.1561 | 0.1561 | 0.1532 | 0.1532 | 5,090 | +0.00(+1.79%) |
Mar 18, 2020 | 0.2827 | 0.2827 | 0.1440 | 0.1505 | 12,353 | -0.15(-49.14%) |
Mar 17, 2020 | 0.2458 | 0.2959 | 0.2000 | 0.2959 | 10,500 | +0.05(+19.80%) |
Mar 16, 2020 | 0.2490 | 0.2490 | 0.1500 | 0.2470 | 1,500 | +0.06(+29.93%) |
Mar 12, 2020 | 0.1901 | 0.1901 | 0.1901 | 0 | -0.03(-13.59%) | |
Mar 11, 2020 | 0.2200 | 0.2303 | 0.2200 | 0.2200 | 11,634 | -0.02(-6.42%) |
Mar 10, 2020 | 0.1500 | 0.2351 | 0.1500 | 0.2351 | 120,375 | +0.09(+64.06%) |
Mar 09, 2020 | 0.1650 | 0.1650 | 0.1051 | 0.1433 | 10,749 | -0.06(-30.10%) |
Mar 06, 2020 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 3,800 | +0.00(+0.00%) |
Mar 05, 2020 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 2,025 | +0.00(+0.00%) |
Mar 04, 2020 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 1,000 | +0.00(+0.29%) |
Mar 03, 2020 | 0.2069 | 0.2499 | 0.1800 | 0.2044 | 11,995 | -0.05(-18.21%) |