Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2000 | 0.2000 | 0.1500 | 0.1630 | 52,467 | -0.04(-18.50%) |
Apr 29, 2020 | 0.2000 | 0.2000 | 0.1660 | 0.2000 | 66,704 | +0.03(+14.29%) |
Apr 28, 2020 | 0.1547 | 0.1900 | 0.1547 | 0.1750 | 76,730 | +0.02(+13.12%) |
Apr 27, 2020 | 0.1210 | 0.1547 | 0.1210 | 0.1547 | 66,621 | +0.03(+27.75%) |
Apr 24, 2020 | 0.1300 | 0.1547 | 0.1211 | 0.1211 | 13,300 | -0.02(-14.96%) |
Apr 23, 2020 | 0.1225 | 0.1549 | 0.1200 | 0.1424 | 33,498 | -0.01(-8.13%) |
Apr 22, 2020 | 0.1385 | 0.1550 | 0.1381 | 0.1550 | 33,421 | -0.02(-11.38%) |
Apr 21, 2020 | 0.1350 | 0.1749 | 0.1350 | 0.1749 | 8,215 | +0.03(+24.04%) |
Apr 20, 2020 | 0.1500 | 0.1500 | 0.1410 | 0.1410 | 33,639 | -0.03(-17.06%) |
Apr 17, 2020 | 0.1460 | 0.1900 | 0.1313 | 0.1700 | 76,600 | +0.04(+30.77%) |
Apr 16, 2020 | 0.1529 | 0.1529 | 0.1300 | 0.1300 | 38,756 | +0.00(+0.00%) |
Apr 15, 2020 | 0.1377 | 0.1377 | 0.1300 | 0.1300 | 32,041 | -0.02(-16.07%) |
Apr 14, 2020 | 0.1510 | 0.1695 | 0.1480 | 0.1549 | 30,839 | -0.01(-6.06%) |
Apr 13, 2020 | 0.1800 | 0.1800 | 0.1550 | 0.1649 | 61,694 | +0.00(+2.42%) |
Apr 09, 2020 | 0.1650 | 0.1950 | 0.1600 | 0.1610 | 85,000 | +0.00(+0.63%) |
Apr 08, 2020 | 0.1700 | 0.1950 | 0.1425 | 0.1600 | 83,451 | -0.01(-5.77%) |
Apr 07, 2020 | 0.2100 | 0.2450 | 0.1605 | 0.1698 | 116,349 | -0.03(-14.20%) |
Apr 06, 2020 | 0.2500 | 0.2500 | 0.1979 | 0.1979 | 88,418 | -0.04(-17.54%) |
Apr 03, 2020 | 0.1575 | 0.2400 | 0.1571 | 0.2400 | 113,500 | +0.07(+41.18%) |
Apr 02, 2020 | 0.1602 | 0.1754 | 0.1570 | 0.1700 | 71,386 | +0.00(+2.91%) |
Apr 01, 2020 | 0.1800 | 0.1875 | 0.1652 | 0.1652 | 60,987 | -0.02(-11.89%) |
Mar 31, 2020 | 0.1800 | 0.1875 | 0.1686 | 0.1875 | 53,914 | +0.01(+3.08%) |
Mar 30, 2020 | 0.2095 | 0.2095 | 0.1650 | 0.1819 | 96,863 | -0.01(-3.40%) |
Mar 27, 2020 | 0.2500 | 0.2500 | 0.1670 | 0.1883 | 235,800 | -0.04(-17.41%) |
Mar 26, 2020 | 0.1475 | 0.2819 | 0.1380 | 0.2280 | 145,725 | +0.08(+52.00%) |
Mar 25, 2020 | 0.0916 | 0.1549 | 0.0905 | 0.1500 | 151,036 | +0.05(+47.06%) |
Mar 24, 2020 | 0.1200 | 0.1200 | 0.0701 | 0.1020 | 238,025 | -0.01(-8.93%) |
Mar 23, 2020 | 0.1000 | 0.1120 | 0.0800 | 0.1120 | 68,230 | +0.01(+12.00%) |
Mar 20, 2020 | 0.1230 | 0.1230 | 0.0800 | 0.1000 | 112,100 | -0.01(-12.97%) |
Mar 19, 2020 | 0.0900 | 0.1250 | 0.0725 | 0.1149 | 9,869 | +0.02(+27.67%) |
Mar 18, 2020 | 0.0706 | 0.1000 | 0.0700 | 0.0900 | 183,196 | -0.04(-29.13%) |
Mar 17, 2020 | 0.1172 | 0.1270 | 0.1000 | 0.1270 | 36,442 | -0.00(-2.31%) |
Mar 16, 2020 | 0.1200 | 0.1386 | 0.1172 | 0.1300 | 55,338 | -0.01(-7.14%) |
Mar 13, 2020 | 0.1626 | 0.1626 | 0.1400 | 0.1400 | 32,600 | -0.02(-12.50%) |
Mar 12, 2020 | 0.1853 | 0.1853 | 0.1400 | 0.1600 | 17,080 | +0.00(+0.00%) |
Mar 11, 2020 | 0.1600 | 0.1700 | 0.1255 | 0.1600 | 147,249 | -0.01(-3.03%) |
Mar 10, 2020 | 0.1660 | 0.1900 | 0.1600 | 0.1650 | 100,181 | -0.01(-4.62%) |
Mar 09, 2020 | 0.1651 | 0.2000 | 0.1651 | 0.1730 | 157,566 | +0.01(+4.78%) |
Mar 06, 2020 | 0.1601 | 0.1800 | 0.1601 | 0.1651 | 92,500 | -0.01(-8.28%) |
Mar 05, 2020 | 0.1880 | 0.2000 | 0.1618 | 0.1800 | 103,401 | -0.00(-1.37%) |
Mar 04, 2020 | 0.1697 | 0.2000 | 0.1620 | 0.1825 | 94,571 | +0.03(+17.74%) |
Mar 03, 2020 | 0.1800 | 0.1800 | 0.1210 | 0.1550 | 379,989 | -0.02(-13.84%) |
Mar 02, 2020 | 0.2000 | 0.2000 | 0.1501 | 0.1799 | 24,680 | -0.02(-10.05%) |
Feb 28, 2020 | 0.1990 | 0.2000 | 0.1683 | 0.2000 | 135,100 | +0.00(+0.50%) |
Feb 27, 2020 | 0.1901 | 0.1990 | 0.1683 | 0.1990 | 123,044 | +0.00(+0.00%) |
Feb 26, 2020 | 0.1800 | 0.2400 | 0.1799 | 0.1990 | 194,463 | +0.02(+10.62%) |
Feb 25, 2020 | 0.2190 | 0.2190 | 0.1533 | 0.1799 | 194,921 | -0.01(-5.61%) |
Feb 24, 2020 | 0.2000 | 0.2150 | 0.1792 | 0.1906 | 148,638 | +0.00(+0.32%) |
Feb 21, 2020 | 0.1799 | 0.1949 | 0.1600 | 0.1900 | 205,000 | +0.01(+5.61%) |
Feb 20, 2020 | 0.1785 | 0.2000 | 0.1600 | 0.1799 | 98,826 | -0.00(-0.61%) |
Feb 19, 2020 | 0.2300 | 0.2300 | 0.1810 | 0.1810 | 134,744 | -0.05(-21.30%) |
Feb 18, 2020 | 0.1899 | 0.2750 | 0.1899 | 0.2300 | 331,026 | +0.04(+21.12%) |
Feb 14, 2020 | 0.2101 | 0.2290 | 0.1780 | 0.1899 | 155,500 | -0.02(-9.57%) |
Feb 13, 2020 | 0.1645 | 0.2100 | 0.1645 | 0.2100 | 318,780 | +0.05(+31.25%) |
Feb 12, 2020 | 0.1690 | 0.1750 | 0.1500 | 0.1600 | 425,102 | -0.01(-5.88%) |
Feb 11, 2020 | 0.2999 | 0.2999 | 0.1350 | 0.1700 | 716,221 | -0.11(-39.29%) |
Feb 10, 2020 | 0.2390 | 0.2800 | 0.2330 | 0.2800 | 271,174 | +0.05(+19.15%) |
Feb 07, 2020 | 0.2400 | 0.2500 | 0.2110 | 0.2350 | 395,400 | -0.03(-11.32%) |
Feb 06, 2020 | 0.3500 | 0.4000 | 0.2300 | 0.2650 | 420,381 | -0.08(-24.26%) |
Feb 05, 2020 | 0.4700 | 0.4700 | 0.2775 | 0.3499 | 515,078 | -0.12(-25.55%) |
Feb 04, 2020 | 0.5699 | 0.5699 | 0.2750 | 0.4700 | 567,299 | -0.09(-16.46%) |