Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1440 | 0.1535 | 0.1301 | 0.1452 | 110,300 | +0.01(+4.46%) |
May 28, 2020 | 0.1500 | 0.1544 | 0.1300 | 0.1390 | 142,999 | -0.01(-7.33%) |
May 27, 2020 | 0.1541 | 0.1600 | 0.1485 | 0.1500 | 244,071 | -0.01(-6.25%) |
May 26, 2020 | 0.1630 | 0.1702 | 0.1541 | 0.1600 | 276,541 | -0.01(-3.61%) |
May 22, 2020 | 0.1426 | 0.1751 | 0.1426 | 0.1660 | 256,600 | +0.02(+16.08%) |
May 21, 2020 | 0.1420 | 0.1537 | 0.1420 | 0.1430 | 47,725 | -0.01(-4.03%) |
May 20, 2020 | 0.1313 | 0.1540 | 0.1313 | 0.1490 | 129,872 | -0.01(-3.87%) |
May 19, 2020 | 0.1567 | 0.1605 | 0.1352 | 0.1550 | 783,060 | -0.03(-17.99%) |
May 18, 2020 | 0.1380 | 0.2300 | 0.1380 | 0.1890 | 340,471 | +0.06(+45.38%) |
May 15, 2020 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 112,100 | -0.00(-1.14%) |
May 14, 2020 | 0.1300 | 0.1400 | 0.1295 | 0.1315 | 184,550 | -0.01(-5.33%) |
May 13, 2020 | 0.1343 | 0.1389 | 0.1262 | 0.1389 | 30,300 | +0.01(+6.03%) |
May 12, 2020 | 0.1400 | 0.1442 | 0.1300 | 0.1310 | 30,784 | -0.01(-5.07%) |
May 11, 2020 | 0.1486 | 0.1659 | 0.1340 | 0.1380 | 87,085 | +0.01(+7.23%) |
May 08, 2020 | 0.1217 | 0.1287 | 0.1083 | 0.1287 | 11,000 | +0.01(+12.21%) |
May 07, 2020 | 0.1050 | 0.1147 | 0.1050 | 0.1147 | 19,090 | +0.00(+2.14%) |
May 05, 2020 | 0.1123 | 0.1123 | 0.1123 | 0 | -0.00(-2.35%) | |
May 04, 2020 | 0.1068 | 0.1150 | 0.0932 | 0.1150 | 56,500 | +0.01(+4.55%) |
May 01, 2020 | 0.1017 | 0.1100 | 0.0900 | 0.1100 | 62,500 | -0.01(-4.35%) |
Apr 30, 2020 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 22,500 | +0.01(+6.98%) |
Apr 29, 2020 | 0.1116 | 0.1116 | 0.1063 | 0.1075 | 54,635 | -0.00(-0.46%) |
Apr 28, 2020 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 5,000 | -0.00(-1.82%) |
Apr 27, 2020 | 0.1069 | 0.1150 | 0.1018 | 0.1100 | 110,500 | +0.00(+0.09%) |
Apr 24, 2020 | 0.1000 | 0.1100 | 0.1000 | 0.1099 | 26,300 | +0.00(+1.57%) |
Apr 23, 2020 | 0.0866 | 0.1082 | 0.0843 | 0.1082 | 109,381 | +0.01(+13.89%) |
Apr 22, 2020 | 0.1064 | 0.1064 | 0.0950 | 0.0950 | 10,500 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0900 | 0.1000 | 0.0900 | 0.0950 | 17,590 | +0.01(+5.56%) |
Apr 20, 2020 | 0.0801 | 0.0950 | 0.0801 | 0.0900 | 12,280 | +0.01(+11.80%) |
Apr 17, 2020 | 0.0850 | 0.0850 | 0.0805 | 0.0805 | 16,000 | -0.01(-10.46%) |
Apr 16, 2020 | 0.0816 | 0.0899 | 0.0816 | 0.0899 | 8,002 | +0.01(+12.37%) |
Apr 15, 2020 | 0.0800 | 0.0867 | 0.0731 | 0.0800 | 70,000 | -0.01(-11.11%) |
Apr 14, 2020 | 0.0910 | 0.0939 | 0.0900 | 0.0900 | 18,000 | -0.01(-5.46%) |
Apr 13, 2020 | 0.0800 | 0.0952 | 0.0800 | 0.0952 | 26,000 | +0.01(+18.41%) |
Apr 09, 2020 | 0.0824 | 0.0824 | 0.0804 | 0.0804 | 2,500 | -0.01(-10.67%) |
Apr 08, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,200 | -0.01(-10.00%) |
Apr 07, 2020 | 0.1049 | 0.1049 | 0.0801 | 0.1000 | 13,474 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0884 | 0.1026 | 0.0400 | 0.1000 | 22,453 | +0.01(+17.65%) |
Apr 03, 2020 | 0.0900 | 0.0975 | 0.0764 | 0.0850 | 34,900 | +0.00(+1.80%) |
Apr 02, 2020 | 0.0911 | 0.0911 | 0.0835 | 0.0835 | 2,500 | +0.00(+4.38%) |
Apr 01, 2020 | 0.0954 | 0.0954 | 0.0300 | 0.0800 | 55,830 | -0.01(-11.50%) |
Mar 27, 2020 | 0.0904 | 0.0904 | 0.0904 | 0 | -0.02(-16.30%) | |
Mar 26, 2020 | 0.1065 | 0.1172 | 0.0980 | 0.1080 | 11,077 | +0.01(+14.65%) |
Mar 25, 2020 | 0.1014 | 0.1014 | 0.0873 | 0.0942 | 19,360 | +0.01(+5.96%) |
Mar 24, 2020 | 0.0865 | 0.1140 | 0.0865 | 0.0889 | 16,717 | +0.01(+11.13%) |
Mar 23, 2020 | 0.0691 | 0.0800 | 0.0691 | 0.0800 | 16,250 | -0.00(-4.76%) |
Mar 19, 2020 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-0.12%) | |
Mar 18, 2020 | 0.1212 | 0.1212 | 0.0685 | 0.0841 | 67,036 | +0.02(+25.52%) |
Mar 17, 2020 | 0.0600 | 0.0788 | 0.0600 | 0.0670 | 11,041 | +0.01(+21.82%) |
Mar 16, 2020 | 0.0695 | 0.0695 | 0.0501 | 0.0550 | 81,063 | -0.02(-21.43%) |
Mar 13, 2020 | 0.0871 | 0.0879 | 0.0602 | 0.0700 | 130,600 | -0.00(-4.63%) |
Mar 12, 2020 | 0.0639 | 0.0761 | 0.0599 | 0.0734 | 202,794 | -0.01(-8.36%) |
Mar 11, 2020 | 0.0800 | 0.0801 | 0.0791 | 0.0801 | 69,000 | -0.00(-5.09%) |
Mar 10, 2020 | 0.0972 | 0.0972 | 0.0794 | 0.0844 | 13,073 | -0.01(-6.01%) |
Mar 09, 2020 | 0.0825 | 0.0898 | 0.0685 | 0.0898 | 97,545 | -0.01(-5.47%) |
Mar 06, 2020 | 0.1050 | 0.1050 | 0.0858 | 0.0950 | 212,800 | -0.02(-17.32%) |
Mar 05, 2020 | 0.1040 | 0.1149 | 0.1040 | 0.1149 | 4,560 | +0.00(+2.13%) |
Mar 04, 2020 | 0.1150 | 0.1190 | 0.1059 | 0.1125 | 54,986 | -0.01(-5.78%) |
Mar 03, 2020 | 0.1142 | 0.1194 | 0.1105 | 0.1194 | 69,303 | +0.00(+3.02%) |