Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0650 | 0.0799 | 0.0565 | 0.0600 | 286,600 | -0.01(-13.67%) |
May 28, 2020 | 0.0750 | 0.0750 | 0.0650 | 0.0695 | 4,391 | -0.00(-0.71%) |
May 27, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 36,717 | +0.00(+0.00%) |
May 26, 2020 | 0.0610 | 0.0800 | 0.0610 | 0.0700 | 121,092 | -0.00(-6.67%) |
May 22, 2020 | 0.0767 | 0.0800 | 0.0728 | 0.0750 | 33,800 | +0.00(+7.14%) |
May 21, 2020 | 0.0740 | 0.0770 | 0.0700 | 0.0700 | 59,468 | -0.01(-14.53%) |
May 20, 2020 | 0.0740 | 0.0898 | 0.0740 | 0.0819 | 3,927 | +0.01(+10.68%) |
May 19, 2020 | 0.0740 | 0.0802 | 0.0740 | 0.0740 | 26,507 | -0.00(-0.40%) |
May 18, 2020 | 0.0701 | 0.0750 | 0.0701 | 0.0743 | 27,010 | -0.00(-0.93%) |
May 15, 2020 | 0.0719 | 0.0750 | 0.0675 | 0.0750 | 107,900 | +0.00(+1.63%) |
May 14, 2020 | 0.0690 | 0.0744 | 0.0610 | 0.0738 | 380,458 | +0.00(+6.19%) |
May 13, 2020 | 0.0700 | 0.0700 | 0.0693 | 0.0695 | 30,449 | +0.00(+0.00%) |
May 12, 2020 | 0.0600 | 0.0750 | 0.0600 | 0.0695 | 71,488 | -0.00(-3.47%) |
May 11, 2020 | 0.0750 | 0.0759 | 0.0720 | 0.0720 | 40,853 | +0.00(+1.27%) |
May 08, 2020 | 0.0775 | 0.0800 | 0.0711 | 0.0711 | 133,800 | -0.00(-5.20%) |
May 07, 2020 | 0.0756 | 0.0800 | 0.0730 | 0.0750 | 54,175 | -0.00(-3.85%) |
May 06, 2020 | 0.0800 | 0.0800 | 0.0775 | 0.0780 | 251,825 | -0.00(-2.50%) |
May 05, 2020 | 0.0869 | 0.0883 | 0.0781 | 0.0800 | 144,150 | -0.01(-10.91%) |
May 04, 2020 | 0.0800 | 0.0898 | 0.0799 | 0.0898 | 526,956 | +0.00(+4.18%) |
May 01, 2020 | 0.0850 | 0.0878 | 0.0844 | 0.0862 | 2,300 | +0.00(+0.12%) |
Apr 30, 2020 | 0.0878 | 0.0878 | 0.0800 | 0.0861 | 25,453 | +0.01(+7.62%) |
Apr 29, 2020 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 270,710 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0875 | 0.0875 | 0.0800 | 0.0800 | 296,751 | -0.01(-8.47%) |
Apr 27, 2020 | 0.0750 | 0.0894 | 0.0750 | 0.0874 | 232,679 | +0.02(+22.75%) |
Apr 24, 2020 | 0.0812 | 0.0899 | 0.0712 | 0.0712 | 386,600 | -0.01(-11.00%) |
Apr 23, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 190,902 | -0.00(-2.44%) |
Apr 22, 2020 | 0.0900 | 0.0900 | 0.0785 | 0.0820 | 172,883 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0900 | 0.0900 | 0.0820 | 0.0820 | 58,723 | -0.00(-3.53%) |
Apr 20, 2020 | 0.0820 | 0.0900 | 0.0820 | 0.0850 | 71,802 | +0.01(+6.25%) |
Apr 17, 2020 | 0.0899 | 0.0899 | 0.0800 | 0.0800 | 439,300 | -0.01(-11.01%) |
Apr 16, 2020 | 0.0840 | 0.0899 | 0.0820 | 0.0899 | 108,122 | +0.01(+12.37%) |
Apr 15, 2020 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 285,061 | -0.01(-6.10%) |
Apr 14, 2020 | 0.0900 | 0.0900 | 0.0803 | 0.0852 | 25,661 | +0.00(+0.12%) |
Apr 13, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0851 | 16,425 | -0.01(-8.49%) |
Apr 09, 2020 | 0.0800 | 0.0945 | 0.0800 | 0.0930 | 24,200 | +0.01(+16.25%) |
Apr 08, 2020 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 27,930 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0970 | 0.0970 | 0.0800 | 0.0800 | 40,864 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0900 | 0.0939 | 0.0760 | 0.0800 | 537,353 | -0.00(-2.32%) |
Apr 03, 2020 | 0.0941 | 0.1000 | 0.0800 | 0.0819 | 228,500 | +0.00(+2.37%) |
Apr 02, 2020 | 0.0800 | 0.0980 | 0.0800 | 0.0800 | 161,361 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0800 | 0.0834 | 0.0800 | 0.0800 | 55,097 | -0.00(-0.12%) |
Mar 31, 2020 | 0.0761 | 0.1000 | 0.0761 | 0.0801 | 613,908 | +0.00(+5.26%) |
Mar 30, 2020 | 0.1000 | 0.1000 | 0.0691 | 0.0761 | 278,334 | -0.02(-23.90%) |
Mar 27, 2020 | 0.0899 | 0.1000 | 0.0710 | 0.1000 | 135,000 | +0.01(+16.28%) |
Mar 26, 2020 | 0.0899 | 0.0899 | 0.0700 | 0.0860 | 14,626 | +0.00(+3.61%) |
Mar 25, 2020 | 0.0758 | 0.0899 | 0.0758 | 0.0830 | 78,175 | +0.01(+18.40%) |
Mar 24, 2020 | 0.0700 | 0.1000 | 0.0700 | 0.0701 | 131,841 | -0.00(-1.27%) |
Mar 23, 2020 | 0.0847 | 0.0967 | 0.0710 | 0.0710 | 113,095 | -0.03(-27.18%) |
Mar 20, 2020 | 0.0665 | 0.0977 | 0.0665 | 0.0975 | 39,100 | +0.03(+39.09%) |
Mar 19, 2020 | 0.0683 | 0.0982 | 0.0683 | 0.0701 | 46,556 | +0.00(+0.14%) |
Mar 18, 2020 | 0.1250 | 0.1250 | 0.0700 | 0.0700 | 9,433 | -0.02(-22.22%) |
Mar 17, 2020 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 137,255 | -0.01(-10.00%) |
Mar 16, 2020 | 0.0900 | 0.1083 | 0.0900 | 0.1000 | 37,370 | +0.01(+11.11%) |
Mar 13, 2020 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 38,100 | -0.01(-9.82%) |
Mar 12, 2020 | 0.0825 | 0.1000 | 0.0800 | 0.0998 | 78,978 | +0.01(+9.31%) |
Mar 11, 2020 | 0.1000 | 0.1000 | 0.0800 | 0.0913 | 24,929 | -0.01(-8.70%) |
Mar 10, 2020 | 0.0800 | 0.1300 | 0.0775 | 0.1000 | 109,974 | +0.03(+38.12%) |
Mar 09, 2020 | 0.1100 | 0.1300 | 0.0724 | 0.0724 | 188,738 | -0.04(-34.18%) |
Mar 06, 2020 | 0.1655 | 0.1655 | 0.1100 | 0.1100 | 26,000 | +0.00(+0.00%) |
Mar 05, 2020 | 0.1300 | 0.1300 | 0.1075 | 0.1100 | 63,713 | -0.01(-8.33%) |
Mar 04, 2020 | 0.1150 | 0.1300 | 0.1150 | 0.1200 | 101,306 | -0.01(-7.19%) |
Mar 03, 2020 | 0.1300 | 0.1350 | 0.1225 | 0.1293 | 4,103 | +0.00(+3.44%) |