Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0575 | 0.0595 | 0.0500 | 0.0585 | 126,280 | +0.00(+1.74%) |
Apr 29, 2020 | 0.0600 | 0.0624 | 0.0495 | 0.0575 | 170,755 | -0.00(-0.52%) |
Apr 28, 2020 | 0.0595 | 0.0659 | 0.0521 | 0.0578 | 325,316 | -0.00(-2.03%) |
Apr 27, 2020 | 0.0435 | 0.0590 | 0.0435 | 0.0590 | 391,336 | +0.01(+20.41%) |
Apr 24, 2020 | 0.0520 | 0.0520 | 0.0452 | 0.0490 | 258,000 | -0.00(-2.00%) |
Apr 23, 2020 | 0.0500 | 0.0500 | 0.0466 | 0.0500 | 200,265 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0475 | 0.0500 | 0.0475 | 0.0500 | 118,888 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0500 | 0.0540 | 0.0460 | 0.0500 | 171,607 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0535 | 0.0571 | 0.0480 | 0.0500 | 429,678 | -0.00(-5.12%) |
Apr 17, 2020 | 0.0550 | 0.0581 | 0.0487 | 0.0527 | 414,400 | -0.00(-3.30%) |
Apr 16, 2020 | 0.0460 | 0.0578 | 0.0460 | 0.0545 | 663,715 | -0.00(-0.91%) |
Apr 15, 2020 | 0.0528 | 0.0582 | 0.0500 | 0.0550 | 156,951 | -0.00(-0.90%) |
Apr 14, 2020 | 0.0508 | 0.0599 | 0.0500 | 0.0555 | 469,273 | -0.00(-4.64%) |
Apr 13, 2020 | 0.0612 | 0.0620 | 0.0520 | 0.0582 | 246,706 | +0.00(+5.82%) |
Apr 09, 2020 | 0.0620 | 0.0620 | 0.0524 | 0.0550 | 352,400 | +0.00(+2.80%) |
Apr 08, 2020 | 0.0500 | 0.0570 | 0.0460 | 0.0535 | 373,588 | -0.00(-0.37%) |
Apr 07, 2020 | 0.0535 | 0.0600 | 0.0490 | 0.0537 | 456,642 | -0.00(-1.65%) |
Apr 06, 2020 | 0.0490 | 0.0660 | 0.0490 | 0.0546 | 546,103 | -0.01(-9.75%) |
Apr 03, 2020 | 0.0600 | 0.0622 | 0.0550 | 0.0605 | 200,300 | -0.00(-1.63%) |
Apr 02, 2020 | 0.0475 | 0.0633 | 0.0475 | 0.0615 | 612,557 | +0.00(+7.89%) |
Apr 01, 2020 | 0.0645 | 0.0720 | 0.0500 | 0.0570 | 2,281,906 | -0.02(-24.00%) |
Mar 31, 2020 | 0.0700 | 0.0850 | 0.0700 | 0.0750 | 279,416 | -0.00(-5.06%) |
Mar 30, 2020 | 0.0800 | 0.0900 | 0.0750 | 0.0790 | 226,277 | -0.00(-1.86%) |
Mar 27, 2020 | 0.0760 | 0.0900 | 0.0760 | 0.0805 | 192,900 | -0.01(-6.07%) |
Mar 26, 2020 | 0.0806 | 0.0869 | 0.0779 | 0.0857 | 239,180 | +0.01(+6.20%) |
Mar 25, 2020 | 0.0913 | 0.0920 | 0.0770 | 0.0807 | 187,287 | +0.00(+0.87%) |
Mar 24, 2020 | 0.0965 | 0.0965 | 0.0757 | 0.0800 | 268,112 | +0.00(+3.90%) |
Mar 23, 2020 | 0.0555 | 0.0770 | 0.0555 | 0.0770 | 404,885 | +0.00(+5.77%) |
Mar 20, 2020 | 0.0815 | 0.0950 | 0.0651 | 0.0728 | 884,700 | +0.01(+21.33%) |
Mar 19, 2020 | 0.0490 | 0.0668 | 0.0490 | 0.0600 | 285,536 | +0.01(+20.00%) |
Mar 18, 2020 | 0.0535 | 0.0600 | 0.0450 | 0.0500 | 1,031,837 | -0.01(-13.79%) |
Mar 17, 2020 | 0.0625 | 0.0680 | 0.0567 | 0.0580 | 414,706 | -0.00(-7.20%) |
Mar 16, 2020 | 0.0800 | 0.0800 | 0.0573 | 0.0625 | 1,010,253 | -0.02(-21.88%) |
Mar 13, 2020 | 0.0740 | 0.0840 | 0.0720 | 0.0800 | 368,000 | +0.00(+5.26%) |
Mar 12, 2020 | 0.0830 | 0.0924 | 0.0750 | 0.0760 | 778,871 | -0.02(-20.00%) |
Mar 11, 2020 | 0.1050 | 0.1050 | 0.0909 | 0.0950 | 503,326 | +0.00(+1.06%) |
Mar 10, 2020 | 0.0950 | 0.1001 | 0.0870 | 0.0940 | 368,455 | +0.00(+3.87%) |
Mar 09, 2020 | 0.0885 | 0.1012 | 0.0885 | 0.0905 | 620,182 | -0.02(-14.38%) |
Mar 06, 2020 | 0.1100 | 0.1166 | 0.1012 | 0.1057 | 248,800 | -0.00(-3.91%) |
Mar 05, 2020 | 0.1075 | 0.1100 | 0.1028 | 0.1100 | 115,415 | +0.01(+4.76%) |
Mar 04, 2020 | 0.1141 | 0.1141 | 0.1010 | 0.1050 | 160,647 | -0.00(-2.87%) |
Mar 03, 2020 | 0.1270 | 0.1270 | 0.1075 | 0.1081 | 283,148 | -0.01(-6.00%) |
Mar 02, 2020 | 0.1100 | 0.1252 | 0.1075 | 0.1150 | 359,051 | +0.01(+6.58%) |
Feb 28, 2020 | 0.1045 | 0.1118 | 0.0935 | 0.1079 | 545,700 | +0.01(+5.78%) |
Feb 27, 2020 | 0.1100 | 0.1240 | 0.0990 | 0.1020 | 451,762 | -0.00(-3.32%) |
Feb 26, 2020 | 0.1167 | 0.1219 | 0.1036 | 0.1055 | 338,349 | -0.01(-10.21%) |
Feb 25, 2020 | 0.1125 | 0.1250 | 0.1100 | 0.1175 | 294,256 | -0.00(-1.67%) |
Feb 24, 2020 | 0.1290 | 0.1355 | 0.1140 | 0.1195 | 274,430 | -0.02(-11.48%) |
Feb 21, 2020 | 0.1455 | 0.1455 | 0.1300 | 0.1350 | 139,800 | -0.01(-3.57%) |
Feb 20, 2020 | 0.1445 | 0.1487 | 0.1400 | 0.1400 | 307,849 | -0.00(-2.51%) |
Feb 19, 2020 | 0.1590 | 0.1680 | 0.1420 | 0.1436 | 244,317 | -0.01(-9.34%) |
Feb 18, 2020 | 0.1480 | 0.1625 | 0.1480 | 0.1584 | 475,845 | +0.00(+2.52%) |
Feb 14, 2020 | 0.1555 | 0.1560 | 0.1370 | 0.1545 | 561,300 | +0.02(+19.21%) |
Feb 13, 2020 | 0.1250 | 0.1300 | 0.1125 | 0.1296 | 281,860 | +0.02(+16.34%) |
Feb 12, 2020 | 0.0931 | 0.1200 | 0.0931 | 0.1114 | 330,132 | +0.01(+8.16%) |
Feb 11, 2020 | 0.1050 | 0.1050 | 0.0900 | 0.1030 | 603,765 | -0.00(-0.29%) |
Feb 10, 2020 | 0.1160 | 0.1200 | 0.0925 | 0.1033 | 571,485 | -0.01(-8.99%) |
Feb 07, 2020 | 0.1245 | 0.1245 | 0.1113 | 0.1135 | 196,700 | -0.01(-6.20%) |
Feb 06, 2020 | 0.1225 | 0.1263 | 0.1210 | 0.1210 | 251,671 | -0.00(-1.55%) |
Feb 05, 2020 | 0.1218 | 0.1289 | 0.1200 | 0.1229 | 233,938 | -0.00(-3.08%) |
Feb 04, 2020 | 0.1395 | 0.1395 | 0.1268 | 0.1268 | 181,221 | -0.00(-1.71%) |