Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0489 | 0.0489 | 0.0430 | 0.0444 | 328,565 | -0.00(-9.02%) |
Apr 29, 2020 | 0.0499 | 0.0499 | 0.0460 | 0.0488 | 56,071 | -0.00(-1.81%) |
Apr 28, 2020 | 0.0461 | 0.0497 | 0.0460 | 0.0497 | 100,132 | -0.00(-4.24%) |
Apr 27, 2020 | 0.0490 | 0.0519 | 0.0460 | 0.0519 | 199,147 | -0.00(-1.52%) |
Apr 24, 2020 | 0.0486 | 0.0540 | 0.0425 | 0.0527 | 84,900 | +0.00(+8.21%) |
Apr 23, 2020 | 0.0489 | 0.0489 | 0.0430 | 0.0487 | 173,236 | -0.00(-0.20%) |
Apr 22, 2020 | 0.0501 | 0.0507 | 0.0410 | 0.0488 | 198,716 | -0.00(-3.75%) |
Apr 21, 2020 | 0.0540 | 0.0540 | 0.0501 | 0.0507 | 32,924 | -0.00(-6.97%) |
Apr 20, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0545 | 227,522 | +0.01(+11.22%) |
Apr 17, 2020 | 0.0457 | 0.0550 | 0.0431 | 0.0490 | 74,200 | -0.00(-1.80%) |
Apr 16, 2020 | 0.0590 | 0.0590 | 0.0412 | 0.0499 | 58,055 | +0.01(+21.71%) |
Apr 15, 2020 | 0.0480 | 0.0540 | 0.0410 | 0.0410 | 77,103 | -0.01(-25.45%) |
Apr 14, 2020 | 0.0500 | 0.0589 | 0.0455 | 0.0550 | 77,486 | -0.00(-0.18%) |
Apr 13, 2020 | 0.0505 | 0.0590 | 0.0500 | 0.0551 | 229,523 | +0.01(+10.20%) |
Apr 09, 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 21,800 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0505 | 0.0505 | 0.0385 | 0.0500 | 106,904 | +0.00(+2.25%) |
Apr 07, 2020 | 0.0400 | 0.0489 | 0.0400 | 0.0489 | 18,127 | -0.00(-0.20%) |
Apr 06, 2020 | 0.0353 | 0.0490 | 0.0353 | 0.0490 | 77,393 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0400 | 0.0490 | 0.0355 | 0.0490 | 222,500 | +0.00(+0.41%) |
Apr 02, 2020 | 0.0485 | 0.0489 | 0.0485 | 0.0488 | 8,481 | +0.01(+22.00%) |
Apr 01, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 22,815 | -0.01(-16.84%) |
Mar 31, 2020 | 0.0480 | 0.0500 | 0.0352 | 0.0481 | 39,251 | -0.00(-3.80%) |
Mar 30, 2020 | 0.0500 | 0.0500 | 0.0352 | 0.0500 | 15,738 | +0.00(+4.17%) |
Mar 27, 2020 | 0.0473 | 0.0480 | 0.0434 | 0.0480 | 107,300 | +0.00(+1.48%) |
Mar 26, 2020 | 0.0441 | 0.0479 | 0.0431 | 0.0473 | 112,311 | +0.00(+2.60%) |
Mar 25, 2020 | 0.0478 | 0.0478 | 0.0431 | 0.0461 | 19,741 | -0.00(-3.56%) |
Mar 24, 2020 | 0.0479 | 0.0479 | 0.0432 | 0.0478 | 37,130 | +0.00(+11.16%) |
Mar 23, 2020 | 0.0480 | 0.0480 | 0.0400 | 0.0430 | 23,201 | -0.01(-10.42%) |
Mar 20, 2020 | 0.0590 | 0.0590 | 0.0350 | 0.0480 | 106,700 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0410 | 0.0500 | 0.0320 | 0.0480 | 115,389 | +0.01(+16.79%) |
Mar 18, 2020 | 0.0385 | 0.0490 | 0.0274 | 0.0411 | 183,164 | -0.01(-17.80%) |
Mar 17, 2020 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 42,345 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0500 | 0.0500 | 0.0380 | 0.0500 | 84,500 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0525 | 0.0551 | 0.0380 | 0.0500 | 17,900 | -0.01(-16.53%) |
Mar 12, 2020 | 0.0450 | 0.0600 | 0.0350 | 0.0599 | 335,676 | -0.00(-0.17%) |
Mar 11, 2020 | 0.0528 | 0.0600 | 0.0528 | 0.0600 | 5,509 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0578 | 0.0600 | 0.0528 | 0.0600 | 33,381 | +0.00(+1.01%) |
Mar 09, 2020 | 0.0640 | 0.0640 | 0.0528 | 0.0594 | 59,963 | -0.01(-8.47%) |
Mar 06, 2020 | 0.0529 | 0.0650 | 0.0529 | 0.0649 | 466,900 | +0.01(+29.80%) |
Mar 05, 2020 | 0.0523 | 0.0523 | 0.0460 | 0.0500 | 138,368 | -0.01(-15.25%) |
Mar 04, 2020 | 0.0500 | 0.0639 | 0.0500 | 0.0590 | 103,781 | +0.00(+5.36%) |
Mar 03, 2020 | 0.0530 | 0.0640 | 0.0530 | 0.0560 | 142,898 | -0.00(-6.82%) |
Mar 02, 2020 | 0.0620 | 0.0640 | 0.0550 | 0.0601 | 218,116 | +0.01(+12.55%) |
Feb 28, 2020 | 0.0450 | 0.0560 | 0.0450 | 0.0534 | 78,800 | +0.00(+8.98%) |
Feb 27, 2020 | 0.0370 | 0.0589 | 0.0370 | 0.0490 | 125,291 | -0.01(-16.81%) |
Feb 26, 2020 | 0.0606 | 0.0620 | 0.0360 | 0.0589 | 295,044 | -0.00(-3.44%) |
Feb 25, 2020 | 0.0575 | 0.0637 | 0.0575 | 0.0610 | 15,591 | -0.00(-4.39%) |
Feb 24, 2020 | 0.0620 | 0.0639 | 0.0550 | 0.0638 | 82,428 | +0.00(+2.90%) |
Feb 21, 2020 | 0.0615 | 0.0649 | 0.0580 | 0.0620 | 43,900 | +0.01(+12.73%) |
Feb 20, 2020 | 0.0451 | 0.0650 | 0.0351 | 0.0550 | 128,466 | -0.01(-12.70%) |
Feb 19, 2020 | 0.0600 | 0.0664 | 0.0500 | 0.0630 | 150,893 | +0.00(+5.00%) |
Feb 18, 2020 | 0.0690 | 0.0700 | 0.0600 | 0.0600 | 79,745 | -0.01(-13.04%) |
Feb 14, 2020 | 0.0680 | 0.0701 | 0.0650 | 0.0690 | 147,700 | +0.00(+1.47%) |
Feb 13, 2020 | 0.0700 | 0.0720 | 0.0650 | 0.0680 | 169,709 | -0.00(-4.90%) |
Feb 12, 2020 | 0.0728 | 0.0728 | 0.0690 | 0.0715 | 53,690 | +0.00(+0.42%) |
Feb 11, 2020 | 0.0735 | 0.0768 | 0.0655 | 0.0712 | 169,867 | -0.01(-11.00%) |
Feb 10, 2020 | 0.0790 | 0.0800 | 0.0771 | 0.0800 | 121,201 | +0.00(+1.27%) |
Feb 07, 2020 | 0.0760 | 0.0790 | 0.0660 | 0.0790 | 225,700 | +0.00(+3.95%) |
Feb 06, 2020 | 0.0795 | 0.0795 | 0.0730 | 0.0760 | 45,964 | -0.00(-4.28%) |
Feb 05, 2020 | 0.0625 | 0.0795 | 0.0625 | 0.0794 | 215,087 | +0.01(+13.43%) |
Feb 04, 2020 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 177,093 | -0.00(-0.14%) |