Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1550 | 0.1550 | 0.1319 | 0.1375 | 135,385 | -0.01(-7.72%) |
Apr 29, 2020 | 0.1476 | 0.1600 | 0.1399 | 0.1490 | 229,152 | +0.00(+2.76%) |
Apr 28, 2020 | 0.1300 | 0.1600 | 0.1280 | 0.1450 | 406,920 | +0.02(+12.40%) |
Apr 27, 2020 | 0.1395 | 0.1395 | 0.1201 | 0.1290 | 422,155 | -0.00(-0.77%) |
Apr 24, 2020 | 0.1449 | 0.1449 | 0.1250 | 0.1300 | 192,900 | -0.01(-10.28%) |
Apr 23, 2020 | 0.1600 | 0.1600 | 0.1320 | 0.1449 | 235,461 | -0.00(-1.76%) |
Apr 22, 2020 | 0.1870 | 0.1870 | 0.1310 | 0.1475 | 379,524 | -0.02(-10.61%) |
Apr 21, 2020 | 0.1790 | 0.1914 | 0.1500 | 0.1650 | 274,568 | -0.01(-2.94%) |
Apr 20, 2020 | 0.1800 | 0.1900 | 0.1650 | 0.1700 | 379,707 | +0.00(+0.00%) |
Apr 17, 2020 | 0.1630 | 0.1780 | 0.1420 | 0.1700 | 190,700 | +0.01(+6.25%) |
Apr 16, 2020 | 0.1629 | 0.1629 | 0.1400 | 0.1600 | 116,933 | +0.01(+6.67%) |
Apr 15, 2020 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 276,131 | +0.01(+5.26%) |
Apr 14, 2020 | 0.1326 | 0.1630 | 0.1300 | 0.1425 | 338,680 | +0.01(+5.56%) |
Apr 13, 2020 | 0.1630 | 0.1630 | 0.1300 | 0.1350 | 242,231 | -0.01(-3.57%) |
Apr 09, 2020 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 204,100 | +0.01(+7.69%) |
Apr 08, 2020 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 340,697 | +0.01(+4.00%) |
Apr 07, 2020 | 0.1550 | 0.1550 | 0.1200 | 0.1250 | 262,307 | +0.00(+0.81%) |
Apr 06, 2020 | 0.1200 | 0.1610 | 0.1100 | 0.1240 | 402,790 | -0.00(-3.13%) |
Apr 03, 2020 | 0.1290 | 0.1290 | 0.1130 | 0.1280 | 162,000 | -0.01(-7.78%) |
Apr 02, 2020 | 0.1325 | 0.1637 | 0.1230 | 0.1388 | 153,365 | +0.00(+0.58%) |
Apr 01, 2020 | 0.1250 | 0.1650 | 0.1130 | 0.1380 | 227,132 | +0.00(+2.22%) |
Mar 31, 2020 | 0.1600 | 0.1600 | 0.1300 | 0.1350 | 143,214 | -0.01(-7.60%) |
Mar 30, 2020 | 0.1680 | 0.1680 | 0.1400 | 0.1461 | 136,296 | -0.00(-2.54%) |
Mar 27, 2020 | 0.1501 | 0.1850 | 0.1400 | 0.1499 | 304,100 | -0.01(-6.31%) |
Mar 26, 2020 | 0.1318 | 0.1700 | 0.1284 | 0.1600 | 348,597 | +0.03(+21.12%) |
Mar 25, 2020 | 0.1500 | 0.1689 | 0.1218 | 0.1321 | 184,274 | -0.03(-17.33%) |
Mar 24, 2020 | 0.1202 | 0.1700 | 0.1202 | 0.1598 | 411,639 | +0.02(+14.72%) |
Mar 23, 2020 | 0.1020 | 0.1396 | 0.1000 | 0.1393 | 129,850 | +0.02(+16.08%) |
Mar 20, 2020 | 0.1700 | 0.1700 | 0.1101 | 0.1200 | 195,600 | -0.02(-14.29%) |
Mar 19, 2020 | 0.1162 | 0.1700 | 0.1010 | 0.1400 | 111,550 | +0.01(+7.86%) |
Mar 18, 2020 | 0.1395 | 0.1395 | 0.1000 | 0.1298 | 246,612 | -0.01(-6.89%) |
Mar 17, 2020 | 0.1500 | 0.1730 | 0.1100 | 0.1394 | 237,848 | -0.01(-7.07%) |
Mar 16, 2020 | 0.1730 | 0.1730 | 0.1020 | 0.1500 | 117,415 | +0.01(+4.17%) |
Mar 13, 2020 | 0.1400 | 0.1550 | 0.1150 | 0.1440 | 236,700 | -0.00(-2.64%) |
Mar 12, 2020 | 0.1700 | 0.1822 | 0.1300 | 0.1479 | 135,423 | -0.03(-16.96%) |
Mar 11, 2020 | 0.1750 | 0.2099 | 0.1700 | 0.1781 | 119,316 | -0.02(-10.95%) |
Mar 10, 2020 | 0.2050 | 0.2349 | 0.1800 | 0.2000 | 259,743 | -0.03(-13.04%) |
Mar 09, 2020 | 0.2349 | 0.2349 | 0.2050 | 0.2300 | 83,634 | -0.00(-2.09%) |
Mar 06, 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2349 | 55,700 | +0.00(+1.25%) |
Mar 05, 2020 | 0.2300 | 0.2450 | 0.2300 | 0.2320 | 40,315 | -0.01(-3.33%) |
Mar 04, 2020 | 0.2450 | 0.2450 | 0.2200 | 0.2400 | 37,588 | +0.01(+2.74%) |
Mar 03, 2020 | 0.2148 | 0.2400 | 0.2110 | 0.2336 | 96,829 | +0.03(+16.80%) |
Mar 02, 2020 | 0.1896 | 0.2196 | 0.1650 | 0.2000 | 130,065 | +0.01(+5.49%) |
Feb 28, 2020 | 0.1900 | 0.2089 | 0.1600 | 0.1896 | 233,500 | -0.01(-5.20%) |
Feb 27, 2020 | 0.2300 | 0.2300 | 0.1900 | 0.2000 | 323,001 | -0.03(-13.04%) |
Feb 26, 2020 | 0.2360 | 0.2500 | 0.2150 | 0.2300 | 177,854 | +0.00(+1.81%) |
Feb 25, 2020 | 0.2300 | 0.2500 | 0.2150 | 0.2259 | 265,325 | -0.02(-7.76%) |
Feb 24, 2020 | 0.2400 | 0.2599 | 0.2200 | 0.2449 | 243,309 | -0.03(-9.30%) |
Feb 21, 2020 | 0.2890 | 0.2890 | 0.2400 | 0.2700 | 147,700 | -0.01(-3.54%) |
Feb 20, 2020 | 0.2700 | 0.2900 | 0.2650 | 0.2799 | 127,802 | -0.00(-0.04%) |
Feb 19, 2020 | 0.2950 | 0.2950 | 0.2650 | 0.2800 | 121,475 | +0.02(+5.66%) |
Feb 18, 2020 | 0.2550 | 0.3000 | 0.2550 | 0.2650 | 78,027 | -0.01(-1.85%) |
Feb 14, 2020 | 0.2700 | 0.2850 | 0.2550 | 0.2700 | 87,800 | +0.00(+0.00%) |
Feb 13, 2020 | 0.2953 | 0.2953 | 0.2350 | 0.2700 | 286,785 | -0.03(-8.60%) |
Feb 12, 2020 | 0.3400 | 0.3400 | 0.2700 | 0.2954 | 75,842 | -0.01(-2.02%) |
Feb 11, 2020 | 0.2650 | 0.3400 | 0.2650 | 0.3015 | 267,958 | +0.02(+7.68%) |
Feb 10, 2020 | 0.3000 | 0.3287 | 0.2670 | 0.2800 | 101,388 | -0.01(-3.45%) |
Feb 07, 2020 | 0.3287 | 0.3287 | 0.2900 | 0.2900 | 46,300 | -0.03(-9.35%) |
Feb 06, 2020 | 0.2951 | 0.3286 | 0.2900 | 0.3199 | 36,436 | +0.03(+10.31%) |
Feb 05, 2020 | 0.2870 | 0.3300 | 0.2551 | 0.2900 | 119,851 | +0.02(+7.41%) |
Feb 04, 2020 | 0.3245 | 0.3385 | 0.2200 | 0.2700 | 343,560 | -0.06(-17.98%) |