Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0900 | 0.0994 | 0.0875 | 0.0976 | 109,600 | +0.01(+16.89%) |
Mar 30, 2020 | 0.0800 | 0.0900 | 0.0770 | 0.0835 | 32,870 | +0.00(+0.60%) |
Mar 27, 2020 | 0.0865 | 0.0865 | 0.0800 | 0.0830 | 84,600 | +0.01(+14.96%) |
Mar 26, 2020 | 0.0800 | 0.0825 | 0.0722 | 0.0722 | 171,415 | +0.00(+3.14%) |
Mar 25, 2020 | 0.0790 | 0.0790 | 0.0700 | 0.0700 | 76,951 | -0.00(-3.45%) |
Mar 24, 2020 | 0.0700 | 0.0750 | 0.0670 | 0.0725 | 64,192 | +0.01(+10.02%) |
Mar 23, 2020 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 4,285 | +0.00(+7.15%) |
Mar 20, 2020 | 0.0650 | 0.0700 | 0.0520 | 0.0615 | 76,500 | +0.00(+2.50%) |
Mar 19, 2020 | 0.0580 | 0.0635 | 0.0500 | 0.0600 | 383,700 | +0.00(+9.09%) |
Mar 18, 2020 | 0.0571 | 0.0577 | 0.0550 | 0.0550 | 110,175 | -0.01(-15.38%) |
Mar 17, 2020 | 0.0600 | 0.0699 | 0.0594 | 0.0650 | 469,285 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0671 | 0.0679 | 0.0600 | 0.0650 | 129,271 | -0.00(-5.80%) |
Mar 13, 2020 | 0.0770 | 0.0770 | 0.0615 | 0.0690 | 325,300 | -0.00(-5.48%) |
Mar 12, 2020 | 0.0750 | 0.0787 | 0.0730 | 0.0730 | 10,500 | -0.00(-5.19%) |
Mar 11, 2020 | 0.0851 | 0.0976 | 0.0750 | 0.0770 | 698,253 | -0.01(-14.44%) |
Mar 10, 2020 | 0.0939 | 0.1016 | 0.0851 | 0.0900 | 71,511 | -0.01(-5.26%) |
Mar 09, 2020 | 0.0944 | 0.0950 | 0.0850 | 0.0950 | 83,713 | -0.01(-10.38%) |
Mar 06, 2020 | 0.1100 | 0.1100 | 0.1000 | 0.1060 | 80,500 | -0.00(-2.03%) |
Mar 05, 2020 | 0.1025 | 0.1082 | 0.1000 | 0.1082 | 3,500 | +0.01(+13.06%) |
Mar 04, 2020 | 0.1050 | 0.1075 | 0.0957 | 0.0957 | 183,136 | -0.01(-6.18%) |
Mar 03, 2020 | 0.0910 | 0.1020 | 0.0910 | 0.1020 | 179,562 | +0.01(+7.71%) |
Mar 02, 2020 | 0.1000 | 0.1000 | 0.0929 | 0.0947 | 58,500 | +0.01(+10.63%) |
Feb 28, 2020 | 0.0923 | 0.0923 | 0.0700 | 0.0856 | 275,700 | +0.00(+0.71%) |
Feb 27, 2020 | 0.0865 | 0.0936 | 0.0850 | 0.0850 | 359,600 | -0.00(-3.41%) |
Feb 26, 2020 | 0.0903 | 0.0903 | 0.0850 | 0.0880 | 210,923 | -0.00(-2.22%) |
Feb 25, 2020 | 0.0904 | 0.0925 | 0.0850 | 0.0900 | 800,100 | -0.00(-3.74%) |
Feb 24, 2020 | 0.0920 | 0.0967 | 0.0889 | 0.0935 | 289,293 | +0.00(+0.54%) |
Feb 21, 2020 | 0.1000 | 0.1013 | 0.0930 | 0.0930 | 129,500 | -0.01(-5.10%) |
Feb 20, 2020 | 0.1030 | 0.1060 | 0.0925 | 0.0980 | 433,604 | -0.00(-1.51%) |
Feb 19, 2020 | 0.1000 | 0.1160 | 0.0995 | 0.0995 | 317,825 | -0.00(-2.07%) |
Feb 18, 2020 | 0.1090 | 0.1250 | 0.1000 | 0.1016 | 265,896 | -0.00(-2.31%) |
Feb 14, 2020 | 0.1049 | 0.1101 | 0.1000 | 0.1040 | 168,700 | +0.00(+0.97%) |
Feb 13, 2020 | 0.0982 | 0.1081 | 0.0975 | 0.1030 | 460,540 | +0.00(+3.00%) |
Feb 12, 2020 | 0.1050 | 0.1082 | 0.0969 | 0.1000 | 341,017 | -0.01(-7.06%) |
Feb 11, 2020 | 0.1055 | 0.1110 | 0.1000 | 0.1076 | 403,000 | -0.00(-1.28%) |
Feb 10, 2020 | 0.1078 | 0.1100 | 0.1030 | 0.1090 | 269,160 | +0.00(+0.93%) |
Feb 07, 2020 | 0.1140 | 0.1140 | 0.1070 | 0.1080 | 225,000 | -0.01(-6.25%) |
Feb 06, 2020 | 0.1128 | 0.1168 | 0.1128 | 0.1152 | 6,300 | +0.00(+2.86%) |
Feb 05, 2020 | 0.1190 | 0.1191 | 0.1120 | 0.1120 | 14,500 | -0.01(-4.27%) |
Feb 04, 2020 | 0.1100 | 0.1204 | 0.1100 | 0.1170 | 139,005 | -0.00(-0.76%) |
Feb 03, 2020 | 0.1150 | 0.1179 | 0.1110 | 0.1179 | 138,627 | +0.01(+12.29%) |
Jan 31, 2020 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 15,900 | -0.00(-2.78%) |
Jan 29, 2020 | 0.1080 | 0.1080 | 0.1080 | 0 | +0.00(+3.05%) | |
Jan 28, 2020 | 0.1150 | 0.1150 | 0.1036 | 0.1048 | 197,108 | -0.01(-4.73%) |
Jan 27, 2020 | 0.0995 | 0.1189 | 0.0995 | 0.1100 | 322,722 | -0.01(-4.35%) |
Jan 24, 2020 | 0.1180 | 0.1180 | 0.1100 | 0.1150 | 278,100 | -0.00(-0.86%) |
Jan 23, 2020 | 0.1161 | 0.1170 | 0.1160 | 0.1160 | 90,930 | +0.00(+0.00%) |
Jan 22, 2020 | 0.1160 | 0.1160 | 0.1141 | 0.1160 | 420,000 | +0.01(+5.45%) |
Jan 21, 2020 | 0.1169 | 0.1169 | 0.1100 | 0.1100 | 93,580 | -0.01(-8.26%) |
Jan 17, 2020 | 0.1111 | 0.1199 | 0.1100 | 0.1199 | 636,800 | +0.00(+2.74%) |
Jan 16, 2020 | 0.1100 | 0.1167 | 0.1100 | 0.1167 | 174,157 | +0.00(+1.48%) |
Jan 15, 2020 | 0.1130 | 0.1169 | 0.1100 | 0.1150 | 192,050 | +0.00(+1.23%) |
Jan 14, 2020 | 0.1150 | 0.1175 | 0.1130 | 0.1136 | 126,867 | -0.00(-2.91%) |
Jan 13, 2020 | 0.1180 | 0.1240 | 0.1146 | 0.1170 | 100,501 | -0.01(-4.49%) |
Jan 10, 2020 | 0.1151 | 0.1280 | 0.1151 | 0.1225 | 435,700 | -0.00(-3.09%) |
Jan 09, 2020 | 0.1178 | 0.1280 | 0.1150 | 0.1264 | 305,500 | +0.01(+6.94%) |
Jan 08, 2020 | 0.1209 | 0.1209 | 0.1110 | 0.1182 | 340,234 | +0.00(+0.68%) |
Jan 07, 2020 | 0.1240 | 0.1259 | 0.1130 | 0.1174 | 281,800 | -0.01(-7.12%) |
Jan 06, 2020 | 0.1300 | 0.1300 | 0.1150 | 0.1264 | 551,074 | -0.00(-2.77%) |
Jan 03, 2020 | 0.1300 | 0.1375 | 0.1290 | 0.1300 | 238,200 | +0.00(+0.00%) |