Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5500 | 0.5800 | 0.4650 | 0.4700 | 5,212,753 | +0.02(+4.44%) |
Apr 29, 2020 | 0.4050 | 0.4500 | 0.4000 | 0.4500 | 1,509,741 | +0.06(+15.38%) |
Apr 28, 2020 | 0.4150 | 0.4250 | 0.3800 | 0.3900 | 1,801,687 | -0.03(-8.24%) |
Apr 27, 2020 | 0.4800 | 0.4950 | 0.4100 | 0.4250 | 4,640,949 | -0.05(-10.53%) |
Apr 24, 2020 | 0.5100 | 0.5200 | 0.4500 | 0.4750 | 2,103,616 | -0.03(-5.00%) |
Apr 23, 2020 | 0.4600 | 0.5400 | 0.4500 | 0.5000 | 5,220,941 | +0.05(+11.11%) |
Apr 22, 2020 | 0.4450 | 0.4750 | 0.4300 | 0.4500 | 2,419,669 | +0.02(+4.65%) |
Apr 21, 2020 | 0.4350 | 0.4450 | 0.4100 | 0.4300 | 1,369,062 | -0.01(-2.27%) |
Apr 20, 2020 | 0.3800 | 0.4500 | 0.3600 | 0.4400 | 3,667,864 | +0.08(+20.55%) |
Apr 17, 2020 | 0.3900 | 0.3950 | 0.3350 | 0.3650 | 2,025,747 | -0.03(-7.59%) |
Apr 16, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.3950 | 1,662,277 | -0.02(-5.95%) |
Apr 15, 2020 | 0.4500 | 0.4850 | 0.3750 | 0.4200 | 3,329,502 | -0.01(-1.18%) |
Apr 14, 2020 | 0.4900 | 0.5100 | 0.4200 | 0.4250 | 5,507,969 | -0.08(-15.00%) |
Apr 13, 2020 | 0.3300 | 0.5000 | 0.3300 | 0.5000 | 9,343,369 | +0.21(+72.41%) |
Apr 09, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.02(+9.43%) | |
Apr 08, 2020 | 0.2450 | 0.2700 | 0.2450 | 0.2650 | 1,607,550 | +0.03(+12.77%) |
Apr 07, 2020 | 0.2650 | 0.2700 | 0.2350 | 0.2350 | 1,071,380 | -0.03(-9.62%) |
Apr 06, 2020 | 0.2550 | 0.2800 | 0.2450 | 0.2600 | 1,712,442 | +0.01(+1.96%) |
Apr 03, 2020 | 0.2300 | 0.2550 | 0.2250 | 0.2550 | 1,577,064 | +0.02(+10.87%) |
Apr 02, 2020 | 0.2400 | 0.2500 | 0.2250 | 0.2300 | 1,167,453 | +0.01(+2.22%) |
Apr 01, 2020 | 0.2300 | 0.2400 | 0.2200 | 0.2250 | 248,938 | +0.00(+0.00%) |
Mar 31, 2020 | 0.2300 | 0.2400 | 0.2150 | 0.2250 | 544,300 | -0.01(-4.26%) |
Mar 30, 2020 | 0.2500 | 0.2600 | 0.2350 | 0.2350 | 552,764 | -0.02(-6.00%) |
Mar 27, 2020 | 0.2150 | 0.2600 | 0.2100 | 0.2500 | 1,509,268 | +0.03(+13.64%) |
Mar 26, 2020 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | 1,848,049 | -0.01(-2.22%) |
Mar 25, 2020 | 0.2350 | 0.2400 | 0.2150 | 0.2250 | 808,519 | -0.01(-4.26%) |
Mar 24, 2020 | 0.2700 | 0.2700 | 0.2150 | 0.2350 | 915,896 | -0.03(-11.32%) |
Mar 23, 2020 | 0.2150 | 0.3100 | 0.1950 | 0.2650 | 2,785,477 | +0.07(+32.50%) |
Mar 20, 2020 | 0.1800 | 0.2350 | 0.1800 | 0.2000 | 2,307,911 | +0.01(+2.56%) |
Mar 19, 2020 | 0.2100 | 0.2200 | 0.1750 | 0.1950 | 1,693,601 | +0.02(+8.33%) |
Mar 18, 2020 | 0.2200 | 0.2200 | 0.1700 | 0.1800 | 1,343,934 | -0.04(-18.18%) |
Mar 17, 2020 | 0.2000 | 0.2300 | 0.1550 | 0.2200 | 1,689,133 | +0.04(+22.22%) |
Mar 16, 2020 | 0.1900 | 0.2100 | 0.1650 | 0.1800 | 1,743,133 | -0.04(-16.28%) |
Mar 13, 2020 | 0.2750 | 0.2800 | 0.2050 | 0.2150 | 3,498,078 | -0.05(-17.31%) |
Mar 12, 2020 | 0.3300 | 0.3300 | 0.2100 | 0.2600 | 4,495,089 | -0.05(-16.13%) |
Mar 11, 2020 | 0.2150 | 0.3350 | 0.2050 | 0.3100 | 7,796,241 | +0.11(+55.00%) |
Mar 10, 2020 | 0.2400 | 0.2450 | 0.1650 | 0.2000 | 6,014,404 | -0.01(-6.98%) |
Mar 09, 2020 | 0.1750 | 0.3500 | 0.1750 | 0.2150 | 16,067,420 | +0.07(+43.33%) |
Mar 06, 2020 | 0.1350 | 0.1750 | 0.1050 | 0.1500 | 18,279,034 | +0.06(+66.67%) |
Mar 05, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 60,680 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 14,578 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 125,828 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 526,311 | -0.01(-5.26%) |
Feb 28, 2020 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 853,995 | +0.01(+5.56%) |
Feb 27, 2020 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 789,263 | -0.01(-10.00%) |
Feb 26, 2020 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 1,401,975 | +0.01(+11.11%) |
Feb 25, 2020 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 10,400 | +0.00(+5.88%) |
Feb 24, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 | -0.01(-10.53%) |
Feb 21, 2020 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 545,793 | +0.01(+18.75%) |
Feb 20, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 182,000 | +0.01(+6.67%) |
Feb 19, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 90,000 | +0.00(+7.14%) |
Feb 18, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,099 | -0.00(-6.67%) |
Feb 14, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-11.76%) | |
Feb 13, 2020 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 2,334,332 | +0.00(+0.00%) |
Feb 12, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 95,080 | +0.01(+6.25%) |
Feb 11, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,200 | +0.00(+0.00%) |
Feb 10, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 213,300 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 31,119 | +0.01(+6.67%) |
Feb 06, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,500 | +0.00(+0.00%) |
Feb 05, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 76,003 | +0.00(+7.14%) |
Feb 04, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 41,000 | +0.00(+0.00%) |