Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.1620 | 0.1620 | 0.1340 | 0.1550 | 48,218 | -0.00(-1.27%) |
Mar 30, 2020 | 0.1380 | 0.1578 | 0.1380 | 0.1570 | 129,379 | +0.02(+10.56%) |
Mar 27, 2020 | 0.1500 | 0.1675 | 0.1410 | 0.1420 | 50,700 | -0.01(-5.90%) |
Mar 26, 2020 | 0.1401 | 0.1700 | 0.1401 | 0.1509 | 89,659 | -0.02(-9.42%) |
Mar 25, 2020 | 0.1652 | 0.1779 | 0.1500 | 0.1666 | 139,582 | +0.01(+7.14%) |
Mar 24, 2020 | 0.1190 | 0.1679 | 0.1190 | 0.1555 | 92,412 | +0.03(+23.61%) |
Mar 23, 2020 | 0.1610 | 0.1718 | 0.1253 | 0.1258 | 195,123 | -0.04(-25.78%) |
Mar 20, 2020 | 0.1240 | 0.1759 | 0.1240 | 0.1695 | 186,000 | +0.03(+19.37%) |
Mar 19, 2020 | 0.1200 | 0.1420 | 0.1050 | 0.1420 | 156,246 | +0.04(+42.00%) |
Mar 18, 2020 | 0.1400 | 0.1500 | 0.0999 | 0.1000 | 236,530 | -0.04(-28.37%) |
Mar 17, 2020 | 0.1200 | 0.1562 | 0.1200 | 0.1396 | 137,839 | +0.01(+8.22%) |
Mar 16, 2020 | 0.1887 | 0.2441 | 0.1161 | 0.1290 | 298,064 | -0.06(-31.05%) |
Mar 13, 2020 | 0.1730 | 0.1921 | 0.1500 | 0.1871 | 150,200 | +0.03(+16.07%) |
Mar 12, 2020 | 0.2050 | 0.2210 | 0.1500 | 0.1612 | 572,396 | -0.05(-24.32%) |
Mar 11, 2020 | 0.2330 | 0.2330 | 0.2010 | 0.2130 | 132,379 | +0.00(+1.38%) |
Mar 10, 2020 | 0.2535 | 0.2535 | 0.2101 | 0.2101 | 320,891 | -0.01(-4.50%) |
Mar 09, 2020 | 0.2318 | 0.2610 | 0.2000 | 0.2200 | 176,663 | -0.04(-14.16%) |
Mar 06, 2020 | 0.2726 | 0.2800 | 0.2401 | 0.2563 | 382,600 | -0.01(-5.07%) |
Mar 05, 2020 | 0.2700 | 0.2773 | 0.2516 | 0.2700 | 408,181 | -0.01(-3.12%) |
Mar 04, 2020 | 0.2550 | 0.2800 | 0.2509 | 0.2787 | 534,466 | +0.03(+11.48%) |
Mar 03, 2020 | 0.2210 | 0.2640 | 0.2169 | 0.2500 | 906,084 | +0.05(+25.00%) |
Mar 02, 2020 | 0.1870 | 0.2149 | 0.1800 | 0.2000 | 172,079 | +0.02(+8.34%) |
Feb 28, 2020 | 0.2000 | 0.2050 | 0.1590 | 0.1846 | 469,000 | -0.04(-17.22%) |
Feb 27, 2020 | 0.2407 | 0.2407 | 0.2040 | 0.2230 | 220,425 | -0.02(-8.83%) |
Feb 26, 2020 | 0.2335 | 0.2454 | 0.2245 | 0.2446 | 278,022 | +0.00(+1.58%) |
Feb 25, 2020 | 0.2672 | 0.2879 | 0.2400 | 0.2408 | 513,652 | -0.03(-11.79%) |
Feb 24, 2020 | 0.2986 | 0.3148 | 0.2700 | 0.2730 | 242,840 | -0.02(-6.92%) |
Feb 21, 2020 | 0.2810 | 0.2938 | 0.2726 | 0.2933 | 261,800 | +0.02(+8.83%) |
Feb 20, 2020 | 0.2600 | 0.2700 | 0.2463 | 0.2695 | 151,814 | +0.02(+8.84%) |
Feb 19, 2020 | 0.2470 | 0.2627 | 0.2403 | 0.2476 | 290,695 | +0.00(+0.57%) |
Feb 18, 2020 | 0.2480 | 0.2590 | 0.2400 | 0.2462 | 348,711 | -0.01(-3.79%) |
Feb 14, 2020 | 0.2440 | 0.2589 | 0.2350 | 0.2559 | 221,900 | +0.01(+5.14%) |
Feb 13, 2020 | 0.2625 | 0.2675 | 0.2350 | 0.2434 | 205,365 | -0.02(-6.24%) |
Feb 12, 2020 | 0.2829 | 0.2900 | 0.2307 | 0.2596 | 366,310 | -0.03(-10.91%) |
Feb 11, 2020 | 0.2930 | 0.3060 | 0.2838 | 0.2914 | 619,908 | +0.01(+3.74%) |
Feb 10, 2020 | 0.2400 | 0.2845 | 0.2400 | 0.2809 | 862,650 | +0.04(+17.68%) |
Feb 07, 2020 | 0.2532 | 0.2600 | 0.2300 | 0.2387 | 105,000 | -0.01(-5.73%) |
Feb 06, 2020 | 0.2420 | 0.2532 | 0.2300 | 0.2532 | 78,217 | +0.02(+9.14%) |
Feb 05, 2020 | 0.2257 | 0.2321 | 0.2175 | 0.2320 | 85,335 | +0.01(+3.71%) |
Feb 04, 2020 | 0.2096 | 0.2300 | 0.2096 | 0.2237 | 241,440 | +0.02(+7.81%) |
Feb 03, 2020 | 0.2029 | 0.2200 | 0.2020 | 0.2075 | 100,330 | +0.00(+2.02%) |
Jan 31, 2020 | 0.2097 | 0.2137 | 0.1980 | 0.2034 | 73,200 | +0.02(+12.62%) |
Jan 30, 2020 | 0.1873 | 0.1940 | 0.1800 | 0.1806 | 12,931 | -0.01(-4.04%) |
Jan 29, 2020 | 0.1800 | 0.1909 | 0.1800 | 0.1882 | 35,412 | +0.01(+4.56%) |
Jan 28, 2020 | 0.1946 | 0.1946 | 0.1800 | 0.1800 | 8,230 | -0.02(-7.69%) |
Jan 27, 2020 | 0.1900 | 0.1974 | 0.1845 | 0.1950 | 61,250 | +0.01(+5.01%) |
Jan 24, 2020 | 0.1891 | 0.1999 | 0.1857 | 0.1857 | 30,500 | -0.00(-1.12%) |
Jan 23, 2020 | 0.1945 | 0.1945 | 0.1878 | 0.1878 | 9,120 | +0.01(+4.28%) |
Jan 22, 2020 | 0.1732 | 0.1953 | 0.1732 | 0.1801 | 28,336 | +0.01(+5.94%) |
Jan 21, 2020 | 0.1803 | 0.1858 | 0.1681 | 0.1700 | 145,603 | -0.01(-6.85%) |
Jan 17, 2020 | 0.2010 | 0.2010 | 0.1821 | 0.1825 | 34,500 | -0.02(-7.64%) |
Jan 16, 2020 | 0.2107 | 0.2107 | 0.1899 | 0.1976 | 60,630 | -0.00(-0.80%) |
Jan 15, 2020 | 0.2050 | 0.2090 | 0.1896 | 0.1992 | 89,360 | -0.00(-2.26%) |
Jan 14, 2020 | 0.2193 | 0.2201 | 0.2038 | 0.2038 | 154,608 | -0.01(-3.23%) |
Jan 13, 2020 | 0.1954 | 0.2235 | 0.1954 | 0.2106 | 122,261 | +0.02(+7.83%) |
Jan 10, 2020 | 0.1845 | 0.2049 | 0.1787 | 0.1953 | 150,400 | +0.02(+10.46%) |
Jan 09, 2020 | 0.2000 | 0.2000 | 0.1737 | 0.1768 | 103,790 | -0.01(-6.90%) |
Jan 08, 2020 | 0.1585 | 0.1937 | 0.1585 | 0.1899 | 127,380 | +0.03(+18.69%) |
Jan 07, 2020 | 0.1500 | 0.1837 | 0.1401 | 0.1600 | 272,962 | +0.03(+20.30%) |
Jan 06, 2020 | 0.1141 | 0.1400 | 0.1141 | 0.1330 | 87,142 | +0.02(+17.49%) |
Jan 03, 2020 | 0.1050 | 0.1208 | 0.1050 | 0.1132 | 65,100 | +0.01(+11.20%) |