Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2020 | 0.2020 | 0.1800 | 0.1850 | 975,391 | -0.00(-2.58%) |
Apr 29, 2020 | 0.1888 | 0.1974 | 0.1810 | 0.1899 | 1,141,433 | +0.00(+2.10%) |
Apr 28, 2020 | 0.2020 | 0.2100 | 0.1800 | 0.1860 | 1,910,237 | -0.01(-3.13%) |
Apr 27, 2020 | 0.1870 | 0.2000 | 0.1657 | 0.1920 | 2,769,109 | +0.02(+11.05%) |
Apr 24, 2020 | 0.1700 | 0.1850 | 0.1686 | 0.1729 | 1,061,600 | -0.00(-1.65%) |
Apr 23, 2020 | 0.1910 | 0.1910 | 0.1570 | 0.1758 | 996,077 | +0.00(+1.62%) |
Apr 22, 2020 | 0.1840 | 0.1857 | 0.1700 | 0.1730 | 850,837 | -0.01(-6.18%) |
Apr 21, 2020 | 0.1980 | 0.1980 | 0.1700 | 0.1844 | 1,301,500 | +0.00(+1.04%) |
Apr 20, 2020 | 0.1710 | 0.1888 | 0.1660 | 0.1825 | 3,164,816 | +0.02(+11.21%) |
Apr 17, 2020 | 0.1653 | 0.1724 | 0.1550 | 0.1641 | 1,890,300 | +0.01(+5.87%) |
Apr 16, 2020 | 0.1689 | 0.1792 | 0.1431 | 0.1550 | 4,485,707 | -0.01(-8.23%) |
Apr 15, 2020 | 0.1800 | 0.1860 | 0.1594 | 0.1689 | 3,014,448 | -0.01(-6.17%) |
Apr 14, 2020 | 0.1870 | 0.2000 | 0.1753 | 0.1800 | 2,083,855 | +0.00(+0.73%) |
Apr 13, 2020 | 0.1900 | 0.2090 | 0.1766 | 0.1787 | 2,456,636 | -0.01(-6.98%) |
Apr 09, 2020 | 0.2050 | 0.2100 | 0.1890 | 0.1921 | 2,576,600 | -0.01(-4.62%) |
Apr 08, 2020 | 0.1875 | 0.2118 | 0.1875 | 0.2014 | 1,625,052 | +0.00(+1.36%) |
Apr 07, 2020 | 0.2200 | 0.2410 | 0.1967 | 0.1987 | 1,934,249 | -0.02(-9.68%) |
Apr 06, 2020 | 0.2200 | 0.2493 | 0.1950 | 0.2200 | 1,859,057 | +0.00(+1.80%) |
Apr 03, 2020 | 0.2115 | 0.2343 | 0.2071 | 0.2161 | 1,385,700 | +0.01(+3.05%) |
Apr 02, 2020 | 0.1802 | 0.2202 | 0.1575 | 0.2097 | 2,970,158 | +0.03(+17.54%) |
Apr 01, 2020 | 0.2000 | 0.2065 | 0.1759 | 0.1784 | 3,328,993 | -0.04(-18.43%) |
Mar 31, 2020 | 0.2529 | 0.3708 | 0.2088 | 0.2187 | 3,287,343 | -0.05(-17.94%) |
Mar 30, 2020 | 0.2800 | 0.2925 | 0.2469 | 0.2665 | 3,679,183 | -0.04(-12.02%) |
Mar 27, 2020 | 0.3860 | 0.3925 | 0.2853 | 0.3029 | 6,605,700 | -0.07(-19.76%) |
Mar 26, 2020 | 0.3300 | 0.3796 | 0.2785 | 0.3775 | 6,118,835 | +0.11(+39.81%) |
Mar 25, 2020 | 0.2340 | 0.2832 | 0.2100 | 0.2700 | 5,429,717 | +0.06(+31.07%) |
Mar 24, 2020 | 0.1700 | 0.2190 | 0.1700 | 0.2060 | 4,009,354 | +0.02(+10.75%) |
Mar 23, 2020 | 0.2000 | 0.2160 | 0.1748 | 0.1860 | 2,542,866 | +0.01(+3.33%) |
Mar 20, 2020 | 0.1700 | 0.2050 | 0.1474 | 0.1800 | 4,684,200 | +0.04(+28.57%) |
Mar 19, 2020 | 0.1029 | 0.1597 | 0.0939 | 0.1400 | 2,937,406 | +0.03(+27.85%) |
Mar 18, 2020 | 0.1300 | 0.1320 | 0.1029 | 0.1095 | 2,554,240 | -0.01(-10.54%) |
Mar 17, 2020 | 0.1400 | 0.1400 | 0.1100 | 0.1224 | 1,859,271 | +0.00(+2.00%) |
Mar 16, 2020 | 0.1301 | 0.1524 | 0.1106 | 0.1200 | 2,352,370 | -0.01(-7.76%) |
Mar 13, 2020 | 0.1393 | 0.1603 | 0.1300 | 0.1301 | 3,019,200 | -0.01(-5.38%) |
Mar 12, 2020 | 0.1497 | 0.1615 | 0.1178 | 0.1375 | 3,231,282 | -0.02(-10.66%) |
Mar 11, 2020 | 0.1730 | 0.1880 | 0.1470 | 0.1539 | 2,192,730 | -0.03(-14.50%) |
Mar 10, 2020 | 0.1800 | 0.1960 | 0.1700 | 0.1800 | 1,756,720 | +0.00(+2.39%) |
Mar 09, 2020 | 0.2001 | 0.2100 | 0.1600 | 0.1758 | 3,580,232 | -0.03(-15.52%) |
Mar 06, 2020 | 0.2260 | 0.2274 | 0.1974 | 0.2081 | 3,700,900 | -0.03(-13.29%) |
Mar 05, 2020 | 0.2506 | 0.2570 | 0.2270 | 0.2400 | 1,454,251 | -0.01(-3.54%) |
Mar 04, 2020 | 0.2620 | 0.2620 | 0.2330 | 0.2488 | 677,389 | +0.00(+0.08%) |
Mar 03, 2020 | 0.2485 | 0.2600 | 0.2330 | 0.2486 | 1,487,157 | +0.00(+0.65%) |
Mar 02, 2020 | 0.2510 | 0.2600 | 0.2390 | 0.2470 | 1,777,852 | +0.00(+1.94%) |
Feb 28, 2020 | 0.2500 | 0.2600 | 0.2300 | 0.2423 | 3,561,900 | -0.03(-11.31%) |
Feb 27, 2020 | 0.2932 | 0.3044 | 0.2300 | 0.2732 | 3,927,634 | -0.05(-14.41%) |
Feb 26, 2020 | 0.3000 | 0.3282 | 0.2870 | 0.3192 | 2,256,374 | +0.02(+6.01%) |
Feb 25, 2020 | 0.3161 | 0.3161 | 0.2898 | 0.3011 | 2,336,666 | -0.01(-2.40%) |
Feb 24, 2020 | 0.2900 | 0.3185 | 0.2900 | 0.3085 | 908,282 | -0.01(-3.14%) |
Feb 21, 2020 | 0.3181 | 0.3269 | 0.3010 | 0.3185 | 1,300,400 | -0.01(-2.60%) |
Feb 20, 2020 | 0.3330 | 0.3588 | 0.3100 | 0.3270 | 2,150,743 | -0.02(-6.57%) |
Feb 19, 2020 | 0.2945 | 0.3767 | 0.2873 | 0.3500 | 2,505,040 | +0.05(+15.82%) |
Feb 18, 2020 | 0.2869 | 0.3069 | 0.2869 | 0.3022 | 1,723,423 | +0.01(+2.44%) |
Feb 14, 2020 | 0.2900 | 0.3188 | 0.2860 | 0.2950 | 4,236,700 | +0.01(+1.72%) |
Feb 13, 2020 | 0.2871 | 0.3050 | 0.2800 | 0.2900 | 2,950,639 | -0.03(-8.14%) |
Feb 12, 2020 | 0.3450 | 0.3450 | 0.2922 | 0.3157 | 4,694,373 | -0.03(-8.49%) |
Feb 11, 2020 | 0.3599 | 0.3925 | 0.3410 | 0.3450 | 2,980,224 | -0.03(-7.43%) |
Feb 10, 2020 | 0.4000 | 0.4000 | 0.3604 | 0.3727 | 2,790,434 | -0.02(-5.21%) |
Feb 07, 2020 | 0.4000 | 0.4040 | 0.3800 | 0.3932 | 1,906,100 | -0.01(-3.51%) |
Feb 06, 2020 | 0.4000 | 0.4241 | 0.3840 | 0.4075 | 2,107,539 | +0.01(+3.22%) |
Feb 05, 2020 | 0.3896 | 0.4120 | 0.3800 | 0.3948 | 2,163,724 | -0.02(-3.71%) |
Feb 04, 2020 | 0.4150 | 0.4400 | 0.3980 | 0.4100 | 1,652,054 | -0.03(-6.90%) |