Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1175 | 0.1380 | 0.1175 | 0.1380 | 57,000 | +0.00(+2.68%) |
May 28, 2020 | 0.1334 | 0.1381 | 0.1252 | 0.1344 | 106,908 | +0.01(+3.94%) |
May 27, 2020 | 0.1265 | 0.1359 | 0.1200 | 0.1293 | 121,874 | +0.00(+3.19%) |
May 26, 2020 | 0.1300 | 0.1322 | 0.1253 | 0.1253 | 8,191 | +0.00(+0.00%) |
May 22, 2020 | 0.1300 | 0.1300 | 0.1207 | 0.1253 | 9,600 | -0.00(-3.62%) |
May 21, 2020 | 0.1330 | 0.1349 | 0.1207 | 0.1300 | 44,036 | +0.00(+0.00%) |
May 20, 2020 | 0.1278 | 0.1300 | 0.1250 | 0.1300 | 184,121 | +0.01(+4.84%) |
May 19, 2020 | 0.1365 | 0.1372 | 0.1201 | 0.1240 | 98,923 | -0.02(-11.43%) |
May 18, 2020 | 0.1200 | 0.1520 | 0.1200 | 0.1400 | 47,904 | +0.02(+16.57%) |
May 15, 2020 | 0.1207 | 0.1207 | 0.1132 | 0.1201 | 53,400 | +0.00(+1.52%) |
May 14, 2020 | 0.1101 | 0.1185 | 0.1045 | 0.1183 | 147,692 | -0.01(-4.60%) |
May 13, 2020 | 0.1233 | 0.1300 | 0.1179 | 0.1240 | 111,416 | -0.01(-5.99%) |
May 12, 2020 | 0.1412 | 0.1412 | 0.1271 | 0.1319 | 174,115 | -0.00(-1.20%) |
May 11, 2020 | 0.1431 | 0.1450 | 0.1332 | 0.1335 | 155,983 | -0.01(-4.64%) |
May 08, 2020 | 0.1401 | 0.1419 | 0.1300 | 0.1400 | 316,600 | +0.00(+2.79%) |
May 07, 2020 | 0.1420 | 0.1420 | 0.1334 | 0.1362 | 71,426 | +0.00(+3.81%) |
May 06, 2020 | 0.1400 | 0.1421 | 0.1312 | 0.1312 | 25,315 | -0.01(-5.48%) |
May 05, 2020 | 0.1460 | 0.1522 | 0.1342 | 0.1388 | 102,567 | -0.01(-4.28%) |
May 04, 2020 | 0.1440 | 0.1500 | 0.1340 | 0.1450 | 232,591 | +0.00(+1.40%) |
May 01, 2020 | 0.1480 | 0.1500 | 0.1410 | 0.1430 | 100,300 | -0.01(-3.38%) |
Apr 30, 2020 | 0.1496 | 0.1520 | 0.1410 | 0.1480 | 44,926 | -0.00(-2.63%) |
Apr 29, 2020 | 0.1450 | 0.1563 | 0.1450 | 0.1520 | 76,707 | +0.00(+1.33%) |
Apr 28, 2020 | 0.1663 | 0.1663 | 0.1500 | 0.1500 | 28,714 | +0.00(+0.00%) |
Apr 27, 2020 | 0.1430 | 0.1659 | 0.1430 | 0.1500 | 215,680 | +0.00(+1.69%) |
Apr 24, 2020 | 0.1544 | 0.1551 | 0.1475 | 0.1475 | 45,800 | +0.00(+3.15%) |
Apr 23, 2020 | 0.1703 | 0.1792 | 0.1332 | 0.1430 | 276,575 | -0.01(-6.84%) |
Apr 22, 2020 | 0.1340 | 0.1535 | 0.1274 | 0.1535 | 261,823 | +0.02(+18.08%) |
Apr 21, 2020 | 0.1361 | 0.1387 | 0.1300 | 0.1300 | 146,865 | -0.00(-1.89%) |
Apr 20, 2020 | 0.1370 | 0.1370 | 0.1320 | 0.1325 | 165,173 | +0.00(+1.61%) |
Apr 17, 2020 | 0.1352 | 0.1400 | 0.1300 | 0.1304 | 180,600 | +0.01(+4.32%) |
Apr 16, 2020 | 0.1244 | 0.1300 | 0.1221 | 0.1250 | 86,782 | +0.01(+4.17%) |
Apr 15, 2020 | 0.1200 | 0.1200 | 0.1141 | 0.1200 | 19,120 | +0.01(+4.44%) |
Apr 14, 2020 | 0.1141 | 0.1160 | 0.1115 | 0.1149 | 178,400 | +0.01(+11.12%) |
Apr 13, 2020 | 0.1150 | 0.1151 | 0.1034 | 0.1034 | 58,233 | -0.02(-14.05%) |
Apr 09, 2020 | 0.1200 | 0.1203 | 0.1145 | 0.1203 | 177,300 | +0.00(+1.18%) |
Apr 08, 2020 | 0.1227 | 0.1227 | 0.1073 | 0.1189 | 90,749 | +0.00(+2.24%) |
Apr 07, 2020 | 0.1245 | 0.1309 | 0.1144 | 0.1163 | 246,611 | +0.00(+1.22%) |
Apr 06, 2020 | 0.1080 | 0.1187 | 0.1041 | 0.1149 | 108,711 | +0.01(+14.90%) |
Apr 03, 2020 | 0.0994 | 0.1010 | 0.0851 | 0.1000 | 13,000 | +0.01(+13.64%) |
Apr 02, 2020 | 0.1000 | 0.1000 | 0.0839 | 0.0880 | 18,499 | -0.00(-3.40%) |
Apr 01, 2020 | 0.0883 | 0.0911 | 0.0780 | 0.0911 | 11,624 | -0.00(-5.10%) |
Mar 31, 2020 | 0.0918 | 0.0995 | 0.0851 | 0.0960 | 152,396 | +0.02(+20.75%) |
Mar 30, 2020 | 0.0839 | 0.0882 | 0.0780 | 0.0795 | 99,551 | -0.01(-6.80%) |
Mar 27, 2020 | 0.0942 | 0.0942 | 0.0838 | 0.0853 | 57,100 | -0.01(-10.96%) |
Mar 26, 2020 | 0.0799 | 0.0958 | 0.0768 | 0.0958 | 59,980 | +0.02(+31.96%) |
Mar 25, 2020 | 0.0595 | 0.0750 | 0.0595 | 0.0726 | 65,828 | +0.01(+15.24%) |
Mar 24, 2020 | 0.0573 | 0.0636 | 0.0566 | 0.0630 | 63,004 | +0.01(+31.25%) |
Mar 23, 2020 | 0.0550 | 0.0567 | 0.0480 | 0.0480 | 29,762 | -0.00(-7.51%) |
Mar 20, 2020 | 0.0519 | 0.0560 | 0.0519 | 0.0519 | 1,000 | +0.00(+0.97%) |
Mar 19, 2020 | 0.0450 | 0.0591 | 0.0450 | 0.0514 | 109,147 | +0.00(+9.83%) |
Mar 18, 2020 | 0.0643 | 0.0670 | 0.0468 | 0.0468 | 144,702 | -0.02(-28.00%) |
Mar 17, 2020 | 0.0700 | 0.0755 | 0.0583 | 0.0650 | 38,070 | +0.01(+8.33%) |
Mar 16, 2020 | 0.0839 | 0.0839 | 0.0533 | 0.0600 | 202,225 | -0.03(-31.66%) |
Mar 13, 2020 | 0.0890 | 0.0890 | 0.0736 | 0.0878 | 122,500 | -0.00(-2.44%) |
Mar 12, 2020 | 0.0997 | 0.1078 | 0.0793 | 0.0900 | 171,624 | -0.02(-15.81%) |
Mar 11, 2020 | 0.1069 | 0.1069 | 0.1069 | 0.1069 | 600 | +0.00(+0.94%) |
Mar 10, 2020 | 0.1246 | 0.1246 | 0.1034 | 0.1059 | 163,775 | -0.00(-0.94%) |
Mar 09, 2020 | 0.1140 | 0.1179 | 0.1061 | 0.1069 | 76,591 | -0.02(-18.15%) |
Mar 06, 2020 | 0.1157 | 0.1309 | 0.1157 | 0.1306 | 2,100 | +0.00(+1.87%) |
Mar 05, 2020 | 0.1287 | 0.1287 | 0.1282 | 0.1282 | 6,800 | -0.01(-5.53%) |
Mar 04, 2020 | 0.1194 | 0.1357 | 0.1144 | 0.1357 | 87,781 | +0.01(+8.04%) |
Mar 03, 2020 | 0.1200 | 0.1322 | 0.1181 | 0.1256 | 33,000 | +0.01(+5.28%) |