Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1371 | 0.1450 | 0.1371 | 0.1450 | 1,077 | +0.00(+3.57%) |
Apr 29, 2020 | 0.1200 | 0.1466 | 0.1200 | 0.1400 | 48,007 | +0.02(+16.67%) |
Apr 28, 2020 | 0.1070 | 0.1200 | 0.1070 | 0.1200 | 5,500 | +0.00(+3.00%) |
Apr 24, 2020 | 0.1165 | 0.1165 | 0.1165 | 0 | +0.02(+22.25%) | |
Apr 23, 2020 | 0.0973 | 0.0987 | 0.0953 | 0.0953 | 23,500 | -0.01(-6.39%) |
Apr 22, 2020 | 0.0760 | 0.1079 | 0.0760 | 0.1018 | 83,990 | +0.03(+33.95%) |
Apr 21, 2020 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 51,000 | -0.01(-7.20%) |
Apr 20, 2020 | 0.0866 | 0.0866 | 0.0798 | 0.0819 | 43,500 | -0.01(-11.56%) |
Apr 17, 2020 | 0.0926 | 0.0926 | 0.0926 | 0.0926 | 500 | -0.00(-1.28%) |
Apr 16, 2020 | 0.0900 | 0.0938 | 0.0900 | 0.0938 | 13,500 | +0.00(+4.22%) |
Apr 15, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | -0.00(-4.26%) |
Apr 14, 2020 | 0.0900 | 0.0940 | 0.0900 | 0.0940 | 5,000 | +0.00(+1.29%) |
Apr 13, 2020 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 574 | -0.00(-2.62%) |
Apr 09, 2020 | 0.0923 | 0.1018 | 0.0923 | 0.0953 | 25,500 | -0.01(-6.20%) |
Apr 08, 2020 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 500 | +0.01(+6.17%) |
Apr 07, 2020 | 0.0948 | 0.0957 | 0.0948 | 0.0957 | 2,100 | +0.01(+16.71%) |
Apr 03, 2020 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.00(-4.43%) | |
Apr 02, 2020 | 0.0973 | 0.0973 | 0.0858 | 0.0858 | 16,000 | -0.01(-9.11%) |
Apr 01, 2020 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 600 | +0.01(+7.27%) |
Mar 31, 2020 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 5,000 | -0.00(-2.22%) |
Mar 27, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Mar 26, 2020 | 0.0978 | 0.0978 | 0.0950 | 0.0950 | 11,000 | -0.01(-5.00%) |
Mar 25, 2020 | 0.0800 | 0.1046 | 0.0795 | 0.1000 | 215,490 | +0.02(+27.39%) |
Mar 24, 2020 | 0.0706 | 0.0785 | 0.0677 | 0.0785 | 49,518 | +0.01(+20.77%) |
Mar 23, 2020 | 0.0639 | 0.0671 | 0.0611 | 0.0650 | 122,100 | +0.01(+8.33%) |
Mar 20, 2020 | 0.0600 | 0.0600 | 0.0595 | 0.0600 | 20,900 | -0.01(-20.00%) |
Mar 19, 2020 | 0.0515 | 0.0750 | 0.0507 | 0.0750 | 36,000 | +0.02(+32.04%) |
Mar 18, 2020 | 0.0722 | 0.0722 | 0.0568 | 0.0568 | 29,000 | -0.02(-22.19%) |
Mar 17, 2020 | 0.0881 | 0.0881 | 0.0730 | 0.0730 | 6,000 | -0.02(-18.89%) |
Mar 16, 2020 | 0.0752 | 0.0900 | 0.0752 | 0.0900 | 12,000 | +0.01(+6.89%) |
Mar 13, 2020 | 0.0913 | 0.0913 | 0.0842 | 0.0842 | 12,500 | +0.00(+5.25%) |
Mar 12, 2020 | 0.0915 | 0.0915 | 0.0788 | 0.0800 | 14,500 | -0.04(-30.43%) |
Mar 11, 2020 | 0.1028 | 0.1150 | 0.1025 | 0.1150 | 15,750 | -0.00(-2.79%) |
Mar 10, 2020 | 0.1173 | 0.1183 | 0.1072 | 0.1183 | 76,901 | -0.01(-9.00%) |
Mar 09, 2020 | 0.1300 | 0.1312 | 0.1171 | 0.1300 | 94,014 | -0.01(-3.70%) |
Mar 06, 2020 | 0.1350 | 0.1350 | 0.1335 | 0.1350 | 25,000 | +0.00(+0.00%) |
Mar 05, 2020 | 0.1410 | 0.1410 | 0.1350 | 0.1350 | 25,500 | -0.01(-3.71%) |
Mar 04, 2020 | 0.1385 | 0.1402 | 0.1319 | 0.1402 | 108,200 | +0.01(+3.85%) |
Mar 03, 2020 | 0.1376 | 0.1376 | 0.1281 | 0.1350 | 5,500 | -0.00(-2.10%) |
Mar 02, 2020 | 0.1372 | 0.1406 | 0.1372 | 0.1379 | 30,422 | +0.00(+2.15%) |
Feb 28, 2020 | 0.1271 | 0.1350 | 0.1271 | 0.1350 | 28,000 | -0.00(-3.50%) |
Feb 27, 2020 | 0.1740 | 0.1740 | 0.1350 | 0.1399 | 125,000 | -0.03(-15.21%) |
Feb 26, 2020 | 0.1630 | 0.1719 | 0.1630 | 0.1650 | 61,500 | +0.01(+5.57%) |
Feb 25, 2020 | 0.1545 | 0.1563 | 0.1500 | 0.1563 | 131,535 | +0.00(+2.83%) |
Feb 24, 2020 | 0.1689 | 0.1689 | 0.1480 | 0.1520 | 102,000 | -0.02(-11.53%) |
Feb 21, 2020 | 0.1618 | 0.1718 | 0.1563 | 0.1718 | 11,400 | +0.01(+4.06%) |
Feb 20, 2020 | 0.1800 | 0.1800 | 0.1651 | 0.1651 | 18,850 | -0.01(-6.72%) |
Feb 19, 2020 | 0.1600 | 0.1829 | 0.1600 | 0.1770 | 45,005 | +0.03(+18.00%) |
Feb 18, 2020 | 0.1482 | 0.1500 | 0.1482 | 0.1500 | 14,000 | +0.01(+5.93%) |
Feb 14, 2020 | 0.1496 | 0.1528 | 0.1416 | 0.1416 | 62,300 | -0.00(-3.21%) |
Feb 13, 2020 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | 1,000 | +0.01(+7.65%) |
Feb 12, 2020 | 0.1339 | 0.1359 | 0.1339 | 0.1359 | 20,500 | +0.00(+1.27%) |
Feb 11, 2020 | 0.1341 | 0.1342 | 0.1341 | 0.1342 | 10,000 | +0.01(+5.84%) |
Feb 07, 2020 | 0.1268 | 0.1268 | 0.1268 | 0 | -0.01(-8.91%) | |
Feb 06, 2020 | 0.1374 | 0.1400 | 0.1296 | 0.1392 | 63,800 | -0.02(-10.48%) |
Feb 05, 2020 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | 1,000 | +0.02(+11.07%) |