Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1000 | 0.1000 | 0.0748 | 0.0800 | 26,800 | -0.02(-20.00%) |
May 28, 2020 | 0.0671 | 0.1299 | 0.0671 | 0.1000 | 63,545 | +0.02(+25.16%) |
May 27, 2020 | 0.0750 | 0.0799 | 0.0750 | 0.0799 | 34,480 | +0.01(+14.14%) |
May 26, 2020 | 0.0768 | 0.0768 | 0.0605 | 0.0700 | 44,700 | +0.00(+3.09%) |
May 22, 2020 | 0.0780 | 0.0780 | 0.0679 | 0.0679 | 85,000 | -0.01(-15.02%) |
May 21, 2020 | 0.1000 | 0.1000 | 0.0701 | 0.0799 | 101,230 | +0.00(+0.00%) |
May 20, 2020 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 1,250 | +0.00(+0.00%) |
May 19, 2020 | 0.0799 | 0.0799 | 0.0678 | 0.0799 | 2,125 | -0.00(-0.13%) |
May 18, 2020 | 0.0725 | 0.0800 | 0.0725 | 0.0800 | 58,200 | -0.00(-3.26%) |
May 15, 2020 | 0.0620 | 0.0827 | 0.0620 | 0.0827 | 20,600 | -0.01(-8.01%) |
May 14, 2020 | 0.0810 | 0.0899 | 0.0700 | 0.0899 | 6,501 | +0.00(+0.00%) |
May 13, 2020 | 0.0900 | 0.0900 | 0.0837 | 0.0899 | 45,115 | +0.00(+0.00%) |
May 12, 2020 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 855 | +0.01(+18.29%) |
May 11, 2020 | 0.0700 | 0.0760 | 0.0700 | 0.0760 | 16,757 | +0.00(+1.47%) |
May 08, 2020 | 0.0750 | 0.0750 | 0.0685 | 0.0749 | 6,700 | -0.01(-6.26%) |
May 07, 2020 | 0.0800 | 0.0800 | 0.0683 | 0.0799 | 20,500 | +0.00(+0.50%) |
May 06, 2020 | 0.0750 | 0.0800 | 0.0650 | 0.0795 | 47,517 | -0.00(-0.63%) |
May 05, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 24,640 | -0.01(-11.01%) |
May 04, 2020 | 0.0800 | 0.0899 | 0.0800 | 0.0899 | 10,300 | +0.02(+21.49%) |
May 01, 2020 | 0.0700 | 0.0900 | 0.0570 | 0.0740 | 40,300 | -0.01(-7.50%) |
Apr 30, 2020 | 0.0666 | 0.0800 | 0.0532 | 0.0800 | 13,903 | -0.01(-10.91%) |
Apr 29, 2020 | 0.0700 | 0.0898 | 0.0616 | 0.0898 | 32,942 | -0.00(-0.22%) |
Apr 27, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Apr 24, 2020 | 0.0800 | 0.0900 | 0.0451 | 0.0900 | 5,400 | +0.01(+12.50%) |
Apr 23, 2020 | 0.0451 | 0.0800 | 0.0451 | 0.0800 | 450 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0800 | 0.0800 | 0.0720 | 0.0800 | 34,782 | -0.01(-11.11%) |
Apr 21, 2020 | 0.0879 | 0.0900 | 0.0800 | 0.0900 | 3,169 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.11%) | |
Apr 13, 2020 | 0.0825 | 0.0900 | 0.0611 | 0.0899 | 41,434 | +0.00(+1.01%) |
Apr 09, 2020 | 0.0900 | 0.0900 | 0.0890 | 0.0890 | 42,600 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0890 | 0.0890 | 0.0890 | 20 | +0.00(+0.00%) | |
Apr 07, 2020 | 0.0677 | 0.0900 | 0.0603 | 0.0890 | 39,550 | -0.00(-1.11%) |
Apr 06, 2020 | 0.0900 | 0.0900 | 0.0747 | 0.0900 | 30,002 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0672 | 0.0900 | 0.0672 | 0.0900 | 400 | +0.00(+0.11%) |
Apr 02, 2020 | 0.0785 | 0.0899 | 0.0671 | 0.0899 | 2,130 | +0.01(+11.68%) |
Apr 01, 2020 | 0.0793 | 0.0900 | 0.0710 | 0.0805 | 65,642 | +0.01(+7.33%) |
Mar 31, 2020 | 0.0790 | 0.0850 | 0.0726 | 0.0750 | 45,441 | -0.01(-16.67%) |
Mar 30, 2020 | 0.0826 | 0.0900 | 0.0826 | 0.0900 | 35,426 | +0.02(+20.16%) |
Mar 27, 2020 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 1,400 | -0.01(-9.21%) |
Mar 26, 2020 | 0.0666 | 0.0825 | 0.0666 | 0.0825 | 10,066 | -0.01(-7.20%) |
Mar 25, 2020 | 0.0900 | 0.0900 | 0.0700 | 0.0889 | 98,901 | +0.00(+1.02%) |
Mar 24, 2020 | 0.0855 | 0.0900 | 0.0420 | 0.0880 | 61,335 | +0.01(+17.33%) |
Mar 23, 2020 | 0.0331 | 0.0880 | 0.0320 | 0.0750 | 28,750 | -0.01(-16.67%) |
Mar 20, 2020 | 0.0755 | 0.0900 | 0.0755 | 0.0900 | 800 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0880 | 0.0900 | 0.0606 | 0.0900 | 2,600 | +0.02(+28.57%) |
Mar 18, 2020 | 0.0700 | 0.0753 | 0.0311 | 0.0700 | 27,014 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0800 | 0.0800 | 0.0302 | 0.0700 | 26,799 | -0.02(-22.14%) |
Mar 16, 2020 | 0.0676 | 0.0900 | 0.0676 | 0.0899 | 500 | +0.01(+12.37%) |
Mar 13, 2020 | 0.0875 | 0.0875 | 0.0800 | 0.0800 | 12,600 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0720 | 0.0850 | 0.0681 | 0.0800 | 9,385 | -0.01(-6.10%) |
Mar 11, 2020 | 0.0852 | 0.0852 | 0.0852 | 7 | +0.00(+0.00%) | |
Mar 10, 2020 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 1,000 | +0.00(+2.53%) |
Mar 09, 2020 | 0.0670 | 0.1000 | 0.0631 | 0.0831 | 11,366 | -0.02(-16.90%) |
Mar 06, 2020 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 30,300 | +0.01(+17.23%) |
Mar 05, 2020 | 0.0935 | 0.0988 | 0.0853 | 0.0853 | 37,182 | +0.00(+4.02%) |
Mar 04, 2020 | 0.0901 | 0.0901 | 0.0650 | 0.0820 | 11,514 | -0.01(-7.97%) |
Mar 03, 2020 | 0.0990 | 0.1000 | 0.0891 | 0.0891 | 30,826 | -0.00(-1.00%) |