Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0420 | 0.0438 | 0.0395 | 0.0436 | 283,916 | +0.00(+3.81%) |
Apr 29, 2020 | 0.0450 | 0.0450 | 0.0403 | 0.0420 | 712,156 | -0.00(-6.67%) |
Apr 28, 2020 | 0.0495 | 0.0495 | 0.0430 | 0.0450 | 337,955 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 194,679 | +0.00(+2.97%) |
Apr 24, 2020 | 0.0471 | 0.0473 | 0.0381 | 0.0437 | 1,135,900 | -0.01(-12.42%) |
Apr 23, 2020 | 0.0433 | 0.0499 | 0.0433 | 0.0499 | 112,966 | +0.00(+3.96%) |
Apr 22, 2020 | 0.0455 | 0.0518 | 0.0455 | 0.0480 | 42,151 | -0.00(-3.23%) |
Apr 21, 2020 | 0.0500 | 0.0500 | 0.0435 | 0.0496 | 153,041 | +0.00(+5.53%) |
Apr 20, 2020 | 0.0494 | 0.0500 | 0.0410 | 0.0470 | 302,662 | -0.00(-6.00%) |
Apr 17, 2020 | 0.0450 | 0.0508 | 0.0440 | 0.0500 | 424,000 | +0.01(+16.28%) |
Apr 16, 2020 | 0.0495 | 0.0520 | 0.0430 | 0.0430 | 249,747 | -0.01(-10.97%) |
Apr 15, 2020 | 0.0476 | 0.0530 | 0.0476 | 0.0483 | 56,788 | -0.00(-2.62%) |
Apr 14, 2020 | 0.0568 | 0.0568 | 0.0490 | 0.0496 | 196,504 | -0.00(-7.64%) |
Apr 13, 2020 | 0.0584 | 0.0584 | 0.0490 | 0.0537 | 35,547 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0584 | 0.0584 | 0.0470 | 0.0537 | 62,100 | -0.00(-8.21%) |
Apr 08, 2020 | 0.0479 | 0.0599 | 0.0479 | 0.0585 | 335,535 | +0.01(+21.88%) |
Apr 07, 2020 | 0.0489 | 0.0520 | 0.0421 | 0.0480 | 97,442 | +0.01(+22.45%) |
Apr 06, 2020 | 0.0503 | 0.0539 | 0.0385 | 0.0392 | 346,120 | -0.01(-12.89%) |
Apr 03, 2020 | 0.0450 | 0.0495 | 0.0412 | 0.0450 | 58,800 | -0.00(-0.66%) |
Apr 02, 2020 | 0.0510 | 0.0510 | 0.0450 | 0.0453 | 104,800 | -0.00(-1.52%) |
Apr 01, 2020 | 0.0595 | 0.0595 | 0.0401 | 0.0460 | 299,607 | -0.01(-13.21%) |
Mar 31, 2020 | 0.0520 | 0.0530 | 0.0408 | 0.0530 | 90,159 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0501 | 0.0530 | 0.0480 | 0.0530 | 151,873 | +0.00(+1.92%) |
Mar 27, 2020 | 0.0485 | 0.0550 | 0.0450 | 0.0520 | 198,400 | +0.00(+1.96%) |
Mar 26, 2020 | 0.0390 | 0.0520 | 0.0350 | 0.0510 | 767,033 | +0.02(+45.71%) |
Mar 25, 2020 | 0.0395 | 0.0395 | 0.0350 | 0.0350 | 303,458 | -0.00(-10.03%) |
Mar 24, 2020 | 0.0372 | 0.0395 | 0.0350 | 0.0389 | 108,953 | +0.00(+14.41%) |
Mar 23, 2020 | 0.0344 | 0.0356 | 0.0310 | 0.0340 | 184,932 | +0.00(+7.94%) |
Mar 20, 2020 | 0.0310 | 0.0370 | 0.0310 | 0.0315 | 246,800 | -0.00(-11.27%) |
Mar 19, 2020 | 0.0320 | 0.0383 | 0.0300 | 0.0355 | 217,732 | -0.00(-6.58%) |
Mar 18, 2020 | 0.0400 | 0.0400 | 0.0305 | 0.0380 | 823,771 | -0.00(-5.00%) |
Mar 17, 2020 | 0.0350 | 0.0400 | 0.0318 | 0.0400 | 478,227 | +0.00(+14.29%) |
Mar 16, 2020 | 0.0350 | 0.0513 | 0.0301 | 0.0350 | 415,901 | -0.00(-12.50%) |
Mar 13, 2020 | 0.0390 | 0.0400 | 0.0350 | 0.0400 | 712,400 | +0.00(+2.83%) |
Mar 12, 2020 | 0.0400 | 0.0450 | 0.0352 | 0.0389 | 1,136,629 | -0.01(-12.58%) |
Mar 11, 2020 | 0.0430 | 0.0450 | 0.0400 | 0.0445 | 244,714 | +0.00(+3.73%) |
Mar 10, 2020 | 0.0524 | 0.0524 | 0.0361 | 0.0429 | 415,693 | -0.01(-10.62%) |
Mar 09, 2020 | 0.0570 | 0.0570 | 0.0480 | 0.0480 | 1,062,721 | -0.01(-17.24%) |
Mar 06, 2020 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 144,000 | -0.00(-1.69%) |
Mar 05, 2020 | 0.0595 | 0.0605 | 0.0538 | 0.0590 | 188,560 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0562 | 0.0590 | 0.0538 | 0.0590 | 94,382 | +0.00(+5.36%) |
Mar 03, 2020 | 0.0553 | 0.0563 | 0.0510 | 0.0560 | 757,955 | +0.00(+2.19%) |
Mar 02, 2020 | 0.0548 | 0.0564 | 0.0532 | 0.0548 | 138,110 | -0.00(-6.80%) |
Feb 28, 2020 | 0.0563 | 0.0599 | 0.0540 | 0.0588 | 463,000 | +0.00(+4.44%) |
Feb 27, 2020 | 0.0601 | 0.0601 | 0.0560 | 0.0563 | 145,917 | -0.00(-5.22%) |
Feb 26, 2020 | 0.0590 | 0.0628 | 0.0575 | 0.0594 | 296,299 | -0.00(-1.00%) |
Feb 25, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 134,769 | -0.01(-7.69%) |
Feb 24, 2020 | 0.0674 | 0.0674 | 0.0590 | 0.0650 | 112,737 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0649 | 0.0680 | 0.0620 | 0.0650 | 167,800 | -0.00(-1.52%) |
Feb 20, 2020 | 0.0680 | 0.0680 | 0.0564 | 0.0660 | 438,800 | +0.00(+2.96%) |
Feb 19, 2020 | 0.0600 | 0.0680 | 0.0560 | 0.0641 | 1,056,443 | +0.01(+10.52%) |
Feb 18, 2020 | 0.0630 | 0.0630 | 0.0526 | 0.0580 | 107,188 | -0.00(-1.69%) |
Feb 14, 2020 | 0.0538 | 0.0624 | 0.0512 | 0.0590 | 371,000 | +0.00(+5.55%) |
Feb 13, 2020 | 0.0550 | 0.0595 | 0.0533 | 0.0559 | 170,520 | +0.00(+1.64%) |
Feb 12, 2020 | 0.0542 | 0.0560 | 0.0533 | 0.0550 | 145,690 | +0.00(+1.48%) |
Feb 11, 2020 | 0.0531 | 0.0596 | 0.0531 | 0.0542 | 150,173 | -0.00(-7.03%) |
Feb 10, 2020 | 0.0530 | 0.0624 | 0.0530 | 0.0583 | 357,204 | +0.00(+3.55%) |
Feb 07, 2020 | 0.0526 | 0.0563 | 0.0526 | 0.0563 | 380,200 | +0.00(+1.44%) |
Feb 06, 2020 | 0.0520 | 0.0583 | 0.0515 | 0.0555 | 389,008 | -0.00(-7.35%) |
Feb 05, 2020 | 0.0515 | 0.0644 | 0.0501 | 0.0599 | 958,513 | +0.00(+4.90%) |
Feb 04, 2020 | 0.0600 | 0.0600 | 0.0570 | 0.0571 | 140,355 | -0.00(-4.83%) |