Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5450 | 0.5450 | 0.2550 | 0.3200 | 22,800 | +0.05(+17.22%) |
May 28, 2020 | 0.3200 | 0.3700 | 0.1802 | 0.2730 | 35,395 | -0.05(-14.69%) |
May 27, 2020 | 0.2340 | 0.3790 | 0.1800 | 0.3200 | 124,099 | +0.16(+100.00%) |
May 26, 2020 | 0.1525 | 0.1950 | 0.1525 | 0.1600 | 42,782 | +0.00(+0.00%) |
May 22, 2020 | 0.1900 | 0.1900 | 0.1411 | 0.1600 | 12,400 | -0.03(-15.75%) |
May 21, 2020 | 0.1700 | 0.2000 | 0.1700 | 0.1899 | 107,900 | +0.05(+35.64%) |
May 20, 2020 | 0.1300 | 0.1900 | 0.1300 | 0.1400 | 19,136 | +0.02(+16.67%) |
May 19, 2020 | 0.1450 | 0.1500 | 0.1200 | 0.1200 | 16,121 | -0.01(-5.51%) |
May 18, 2020 | 0.1400 | 0.1850 | 0.1251 | 0.1270 | 82,696 | -0.02(-13.01%) |
May 15, 2020 | 0.1200 | 0.1479 | 0.1000 | 0.1460 | 98,300 | +0.04(+32.73%) |
May 14, 2020 | 0.0919 | 0.1199 | 0.0918 | 0.1100 | 21,383 | +0.03(+37.50%) |
May 13, 2020 | 0.1050 | 0.1050 | 0.0751 | 0.0800 | 47,997 | -0.02(-20.00%) |
May 12, 2020 | 0.1199 | 0.1199 | 0.0750 | 0.1000 | 254,701 | +0.00(+0.00%) |
May 11, 2020 | 0.0770 | 0.1344 | 0.0770 | 0.1000 | 262,183 | +0.03(+46.63%) |
May 08, 2020 | 0.0316 | 0.1900 | 0.0316 | 0.0682 | 238,000 | -0.02(-20.51%) |
May 07, 2020 | 0.1800 | 0.1800 | 0.0858 | 0.0858 | 32,493 | -0.09(-52.33%) |
May 06, 2020 | 0.4500 | 0.4500 | 0.1438 | 0.1800 | 25,678 | +0.03(+20.00%) |
May 05, 2020 | 0.1950 | 0.1950 | 0.1375 | 0.1500 | 32,364 | -0.05(-23.08%) |
May 04, 2020 | 0.1500 | 0.2150 | 0.1276 | 0.1950 | 37,733 | +0.01(+2.63%) |
May 01, 2020 | 0.2000 | 0.2000 | 0.1845 | 0.1900 | 17,900 | +0.02(+11.76%) |
Apr 30, 2020 | 0.1700 | 0.2000 | 0.1700 | 0.1700 | 15,306 | +0.00(+0.00%) |
Apr 29, 2020 | 0.2000 | 0.2000 | 0.1360 | 0.1700 | 23,964 | -0.03(-15.00%) |
Apr 28, 2020 | 0.2300 | 0.2350 | 0.1740 | 0.2000 | 34,175 | +0.00(+0.00%) |
Apr 27, 2020 | 0.2150 | 0.2150 | 0.1735 | 0.2000 | 10,553 | -0.02(-9.09%) |
Apr 24, 2020 | 0.2500 | 0.2500 | 0.2000 | 0.2200 | 10,200 | -0.02(-8.33%) |
Apr 23, 2020 | 0.2900 | 0.2950 | 0.2400 | 0.2400 | 22,460 | -0.04(-14.29%) |
Apr 22, 2020 | 0.3000 | 0.3400 | 0.2200 | 0.2800 | 64,375 | -0.03(-9.68%) |
Apr 21, 2020 | 0.4100 | 0.4100 | 0.3100 | 0.3100 | 9,914 | -0.10(-24.39%) |
Apr 20, 2020 | 0.4450 | 0.5798 | 0.4100 | 0.4100 | 7,579 | -0.07(-14.58%) |
Apr 17, 2020 | 0.4151 | 0.5799 | 0.3302 | 0.4800 | 4,500 | +0.11(+29.69%) |
Apr 16, 2020 | 0.4000 | 0.5100 | 0.3701 | 0.3701 | 1,270 | +0.04(+12.12%) |
Apr 15, 2020 | 0.5400 | 0.5400 | 0.3301 | 0.3301 | 1,671 | -0.21(-38.87%) |
Apr 14, 2020 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 455 | -0.01(-1.80%) |
Apr 13, 2020 | 0.5499 | 0.5499 | 0.5499 | 0.5499 | 1,060 | +0.20(+57.11%) |
Apr 09, 2020 | 0.6599 | 0.6599 | 0.3101 | 0.3500 | 28,800 | +0.00(+0.00%) |
Apr 08, 2020 | 0.6599 | 0.6599 | 0.3500 | 0.3500 | 5,335 | -0.16(-31.37%) |
Apr 07, 2020 | 0.6550 | 0.6550 | 0.3101 | 0.5100 | 10,435 | +0.01(+2.00%) |
Apr 06, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,065 | -0.38(-42.86%) |
Apr 03, 2020 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 100 | +0.11(+15.13%) |
Apr 02, 2020 | 1.000 | 1.030 | 0.7500 | 0.7600 | 4,252 | +0.26(+52.00%) |
Mar 31, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.23(-31.51%) | |
Mar 30, 2020 | 0.3500 | 0.7300 | 0.3500 | 0.7300 | 5,914 | +0.43(+143.33%) |
Mar 27, 2020 | 0.7000 | 0.7000 | 0.3000 | 0.3000 | 1,100 | +0.00(+0.00%) |
Mar 26, 2020 | 0.5400 | 0.5400 | 0.3000 | 0.3000 | 2,338 | -0.24(-44.44%) |
Mar 24, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.00%) | |
Mar 23, 2020 | 0.7250 | 0.7250 | 0.2803 | 0.5400 | 1,448 | -0.13(-19.40%) |
Mar 20, 2020 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 400 | +0.13(+24.07%) |
Mar 18, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.44(-44.90%) | |
Mar 17, 2020 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 1,303 | +0.03(+3.16%) |
Mar 16, 2020 | 0.6200 | 0.9500 | 0.6200 | 0.9500 | 682 | +0.33(+53.23%) |
Mar 13, 2020 | 0.9500 | 0.9500 | 0.6000 | 0.6200 | 2,800 | -0.35(-36.08%) |
Mar 12, 2020 | 0.9700 | 1.010 | 0.9699 | 0.9700 | 3,681 | +0.15(+18.29%) |
Mar 11, 2020 | 0.8000 | 0.8300 | 0.7501 | 0.8200 | 8,254 | +0.00(+0.00%) |
Mar 10, 2020 | 0.2606 | 0.8200 | 0.2606 | 0.8200 | 2,374 | +0.10(+13.89%) |
Mar 09, 2020 | 0.1125 | 0.7500 | 0.1125 | 0.7200 | 2,389 | +0.00(+0.00%) |
Mar 06, 2020 | 0.6950 | 0.9250 | 0.4311 | 0.7200 | 6,700 | +0.02(+2.86%) |
Mar 05, 2020 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 3,641 | +0.25(+55.56%) |
Mar 04, 2020 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 180 | +0.00(+0.00%) |
Mar 03, 2020 | 0.7000 | 0.7000 | 0.4500 | 0.4500 | 4,331 | -0.25(-35.71%) |