Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0740 | 0.0772 | 0.0697 | 0.0744 | 1,022,600 | +0.00(+1.22%) |
May 28, 2020 | 0.0710 | 0.0740 | 0.0710 | 0.0735 | 368,708 | +0.00(+1.38%) |
May 27, 2020 | 0.0670 | 0.0739 | 0.0670 | 0.0725 | 297,996 | +0.00(+3.57%) |
May 26, 2020 | 0.0738 | 0.0745 | 0.0700 | 0.0700 | 954,057 | -0.00(-5.41%) |
May 22, 2020 | 0.0780 | 0.0780 | 0.0700 | 0.0740 | 257,700 | +0.00(+0.95%) |
May 21, 2020 | 0.0660 | 0.0740 | 0.0660 | 0.0733 | 343,076 | +0.00(+1.52%) |
May 20, 2020 | 0.0670 | 0.0740 | 0.0670 | 0.0722 | 466,853 | -0.00(-1.37%) |
May 19, 2020 | 0.0660 | 0.0745 | 0.0660 | 0.0732 | 566,203 | -0.00(-0.81%) |
May 18, 2020 | 0.0685 | 0.0778 | 0.0650 | 0.0738 | 687,249 | -0.00(-3.53%) |
May 15, 2020 | 0.0732 | 0.0800 | 0.0705 | 0.0765 | 476,100 | -0.00(-0.65%) |
May 14, 2020 | 0.0755 | 0.0788 | 0.0710 | 0.0770 | 353,069 | -0.00(-1.16%) |
May 13, 2020 | 0.0745 | 0.0800 | 0.0720 | 0.0779 | 568,564 | -0.00(-0.13%) |
May 12, 2020 | 0.0798 | 0.0799 | 0.0749 | 0.0780 | 636,323 | -0.00(-0.64%) |
May 11, 2020 | 0.0800 | 0.0800 | 0.0760 | 0.0785 | 488,633 | -0.00(-1.26%) |
May 08, 2020 | 0.0790 | 0.0800 | 0.0750 | 0.0795 | 347,200 | +0.00(+0.63%) |
May 07, 2020 | 0.0756 | 0.0800 | 0.0751 | 0.0790 | 300,188 | -0.00(-1.25%) |
May 06, 2020 | 0.0750 | 0.0820 | 0.0750 | 0.0800 | 191,462 | +0.00(+0.00%) |
May 05, 2020 | 0.0810 | 0.0818 | 0.0751 | 0.0800 | 991,531 | -0.00(-1.11%) |
May 04, 2020 | 0.0810 | 0.0819 | 0.0770 | 0.0809 | 231,199 | -0.00(-1.34%) |
May 01, 2020 | 0.0790 | 0.0830 | 0.0760 | 0.0820 | 848,500 | +0.00(+2.50%) |
Apr 30, 2020 | 0.0770 | 0.0849 | 0.0770 | 0.0800 | 670,698 | -0.00(-2.91%) |
Apr 29, 2020 | 0.0815 | 0.0849 | 0.0777 | 0.0824 | 456,987 | -0.00(-1.90%) |
Apr 28, 2020 | 0.0815 | 0.0862 | 0.0810 | 0.0840 | 158,423 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0800 | 0.0867 | 0.0781 | 0.0840 | 299,268 | -0.00(-0.59%) |
Apr 24, 2020 | 0.0864 | 0.0864 | 0.0800 | 0.0845 | 533,800 | -0.00(-2.09%) |
Apr 23, 2020 | 0.0870 | 0.0870 | 0.0801 | 0.0863 | 355,065 | -0.00(-0.80%) |
Apr 22, 2020 | 0.0870 | 0.0870 | 0.0800 | 0.0870 | 429,252 | +0.00(+0.69%) |
Apr 21, 2020 | 0.0830 | 0.0864 | 0.0804 | 0.0864 | 111,275 | -0.00(-0.69%) |
Apr 20, 2020 | 0.0852 | 0.0900 | 0.0830 | 0.0870 | 834,265 | -0.00(-2.03%) |
Apr 17, 2020 | 0.0855 | 0.0900 | 0.0833 | 0.0888 | 503,100 | +0.00(+0.91%) |
Apr 16, 2020 | 0.0883 | 0.0900 | 0.0810 | 0.0880 | 290,048 | -0.00(-2.22%) |
Apr 15, 2020 | 0.0829 | 0.0910 | 0.0829 | 0.0900 | 222,782 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0985 | 0.0985 | 0.0852 | 0.0900 | 330,707 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0990 | 0.0990 | 0.0800 | 0.0900 | 317,411 | +0.00(+2.27%) |
Apr 09, 2020 | 0.0880 | 0.0900 | 0.0810 | 0.0880 | 321,500 | +0.00(+3.53%) |
Apr 08, 2020 | 0.0875 | 0.0948 | 0.0804 | 0.0850 | 622,819 | -0.01(-8.60%) |
Apr 07, 2020 | 0.0790 | 0.1000 | 0.0700 | 0.0930 | 1,367,605 | +0.01(+17.72%) |
Apr 06, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0790 | 370,268 | +0.00(+0.25%) |
Apr 03, 2020 | 0.0763 | 0.0790 | 0.0755 | 0.0788 | 416,900 | +0.00(+3.68%) |
Apr 02, 2020 | 0.0700 | 0.0788 | 0.0700 | 0.0760 | 387,406 | +0.00(+1.06%) |
Apr 01, 2020 | 0.0720 | 0.0770 | 0.0650 | 0.0752 | 723,576 | +0.00(+4.44%) |
Mar 31, 2020 | 0.0700 | 0.0798 | 0.0665 | 0.0720 | 1,372,111 | +0.00(+7.46%) |
Mar 30, 2020 | 0.0650 | 0.0685 | 0.0636 | 0.0670 | 115,210 | -0.00(-2.19%) |
Mar 27, 2020 | 0.0660 | 0.0685 | 0.0620 | 0.0685 | 470,500 | +0.00(+2.24%) |
Mar 26, 2020 | 0.0689 | 0.0698 | 0.0660 | 0.0670 | 800,353 | -0.00(-2.76%) |
Mar 25, 2020 | 0.0640 | 0.0699 | 0.0600 | 0.0689 | 511,853 | +0.00(+7.66%) |
Mar 24, 2020 | 0.0725 | 0.0725 | 0.0575 | 0.0640 | 1,048,395 | +0.00(+6.14%) |
Mar 23, 2020 | 0.0548 | 0.0620 | 0.0548 | 0.0603 | 297,997 | +0.00(+0.84%) |
Mar 20, 2020 | 0.0610 | 0.0655 | 0.0580 | 0.0598 | 396,100 | -0.00(-3.08%) |
Mar 19, 2020 | 0.0580 | 0.0750 | 0.0510 | 0.0617 | 1,184,921 | +0.00(+6.38%) |
Mar 18, 2020 | 0.0654 | 0.0662 | 0.0480 | 0.0580 | 1,690,616 | -0.01(-10.77%) |
Mar 17, 2020 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 2,960,879 | +0.00(+3.17%) |
Mar 16, 2020 | 0.0600 | 0.0695 | 0.0570 | 0.0630 | 865,706 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0577 | 0.0755 | 0.0577 | 0.0630 | 984,200 | +0.00(+5.00%) |
Mar 12, 2020 | 0.0742 | 0.0742 | 0.0550 | 0.0600 | 1,233,526 | -0.01(-18.70%) |
Mar 11, 2020 | 0.0785 | 0.0785 | 0.0700 | 0.0738 | 556,560 | -0.00(-4.16%) |
Mar 10, 2020 | 0.0625 | 0.0780 | 0.0625 | 0.0770 | 976,705 | +0.01(+11.59%) |
Mar 09, 2020 | 0.0696 | 0.0700 | 0.0600 | 0.0690 | 1,015,748 | -0.00(-6.76%) |
Mar 06, 2020 | 0.0777 | 0.0800 | 0.0700 | 0.0740 | 1,757,400 | -0.01(-7.27%) |
Mar 05, 2020 | 0.0800 | 0.0841 | 0.0762 | 0.0798 | 987,403 | -0.00(-3.97%) |
Mar 04, 2020 | 0.0943 | 0.0943 | 0.0748 | 0.0831 | 1,448,240 | -0.00(-1.66%) |
Mar 03, 2020 | 0.0818 | 0.0879 | 0.0818 | 0.0845 | 913,764 | -0.00(-1.74%) |