Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0850 | 0.0900 | 0.0749 | 0.0810 | 723,446 | -0.00(-4.71%) |
Apr 29, 2020 | 0.0859 | 0.0920 | 0.0800 | 0.0850 | 1,210,939 | -0.00(-2.30%) |
Apr 28, 2020 | 0.0920 | 0.0999 | 0.0850 | 0.0870 | 3,039,579 | -0.00(-3.23%) |
Apr 27, 2020 | 0.0975 | 0.0980 | 0.0830 | 0.0899 | 545,775 | +0.00(+4.53%) |
Apr 24, 2020 | 0.0831 | 0.0890 | 0.0830 | 0.0860 | 591,900 | +0.00(+2.38%) |
Apr 23, 2020 | 0.0930 | 0.0950 | 0.0830 | 0.0840 | 2,048,734 | -0.01(-9.68%) |
Apr 22, 2020 | 0.1075 | 0.1075 | 0.0920 | 0.0930 | 2,476,512 | -0.01(-6.06%) |
Apr 21, 2020 | 0.1089 | 0.1200 | 0.0960 | 0.0990 | 6,093,936 | +0.00(+2.27%) |
Apr 20, 2020 | 0.1050 | 0.1050 | 0.0910 | 0.0968 | 920,790 | -0.00(-2.22%) |
Apr 17, 2020 | 0.1025 | 0.1090 | 0.0910 | 0.0990 | 2,792,400 | -0.01(-6.60%) |
Apr 16, 2020 | 0.1239 | 0.1240 | 0.0901 | 0.1060 | 3,646,079 | -0.02(-13.82%) |
Apr 15, 2020 | 0.1130 | 0.1500 | 0.0910 | 0.1230 | 5,745,902 | +0.04(+51.66%) |
Apr 14, 2020 | 0.0950 | 0.0995 | 0.0811 | 0.0811 | 1,003,363 | -0.01(-6.78%) |
Apr 13, 2020 | 0.0800 | 0.0940 | 0.0780 | 0.0870 | 1,591,740 | +0.01(+11.54%) |
Apr 09, 2020 | 0.0800 | 0.0800 | 0.0700 | 0.0780 | 757,400 | +0.01(+11.43%) |
Apr 08, 2020 | 0.0925 | 0.0925 | 0.0680 | 0.0700 | 870,795 | -0.00(-2.78%) |
Apr 07, 2020 | 0.0950 | 0.0950 | 0.0700 | 0.0720 | 753,711 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0900 | 0.0900 | 0.0700 | 0.0720 | 518,997 | -0.01(-8.75%) |
Apr 03, 2020 | 0.0810 | 0.0810 | 0.0711 | 0.0789 | 643,000 | -0.00(-3.66%) |
Apr 02, 2020 | 0.0760 | 0.0860 | 0.0711 | 0.0819 | 1,092,331 | +0.00(+2.37%) |
Apr 01, 2020 | 0.0933 | 0.0985 | 0.0750 | 0.0800 | 1,017,482 | -0.01(-12.57%) |
Mar 31, 2020 | 0.0900 | 0.1000 | 0.0876 | 0.0915 | 1,836,166 | +0.00(+2.23%) |
Mar 30, 2020 | 0.0780 | 0.0985 | 0.0651 | 0.0895 | 2,945,497 | +0.01(+19.17%) |
Mar 27, 2020 | 0.0770 | 0.0780 | 0.0702 | 0.0751 | 967,200 | +0.01(+7.13%) |
Mar 26, 2020 | 0.0849 | 0.0849 | 0.0673 | 0.0701 | 1,473,396 | -0.01(-17.43%) |
Mar 25, 2020 | 0.0990 | 0.1050 | 0.0740 | 0.0849 | 4,148,942 | -0.01(-10.63%) |
Mar 24, 2020 | 0.1099 | 0.1150 | 0.0822 | 0.0950 | 4,245,988 | -0.01(-9.52%) |
Mar 23, 2020 | 0.1290 | 0.1580 | 0.0920 | 0.1050 | 8,510,952 | -0.00(-2.78%) |
Mar 20, 2020 | 0.1760 | 0.1790 | 0.1000 | 0.1080 | 12,061,899 | -0.06(-35.71%) |
Mar 19, 2020 | 0.0700 | 0.1700 | 0.0600 | 0.1680 | 19,696,040 | +0.11(+180.47%) |
Mar 18, 2020 | 0.0668 | 0.0700 | 0.0450 | 0.0599 | 2,003,045 | -0.00(-7.42%) |
Mar 17, 2020 | 0.0413 | 0.0800 | 0.0413 | 0.0647 | 4,493,078 | +0.02(+61.75%) |
Mar 16, 2020 | 0.0350 | 0.0500 | 0.0350 | 0.0400 | 684,310 | +0.00(+0.25%) |
Mar 13, 2020 | 0.0350 | 0.0489 | 0.0300 | 0.0399 | 983,500 | -0.00(-0.25%) |
Mar 12, 2020 | 0.0420 | 0.0460 | 0.0320 | 0.0400 | 899,522 | -0.01(-19.84%) |
Mar 11, 2020 | 0.0599 | 0.0599 | 0.0400 | 0.0499 | 878,725 | -0.01(-9.27%) |
Mar 10, 2020 | 0.0800 | 0.0800 | 0.0510 | 0.0550 | 1,083,463 | -0.02(-26.67%) |
Mar 09, 2020 | 0.0750 | 0.0800 | 0.0520 | 0.0750 | 1,549,727 | +0.00(+7.14%) |
Mar 06, 2020 | 0.0790 | 0.0800 | 0.0600 | 0.0700 | 1,011,400 | -0.00(-2.78%) |
Mar 05, 2020 | 0.0690 | 0.1100 | 0.0545 | 0.0720 | 4,442,575 | +0.02(+51.58%) |
Mar 04, 2020 | 0.0700 | 0.0800 | 0.0450 | 0.0475 | 1,260,701 | -0.00(-5.00%) |
Mar 03, 2020 | 0.0400 | 0.1600 | 0.0400 | 0.0500 | 3,487,606 | +0.02(+66.67%) |
Mar 02, 2020 | 0.0375 | 0.0400 | 0.0299 | 0.0300 | 706,250 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0200 | 0.0350 | 0.0200 | 0.0300 | 1,053,300 | +0.01(+20.48%) |
Feb 27, 2020 | 0.0240 | 0.0250 | 0.0201 | 0.0249 | 264,250 | +0.00(+8.26%) |
Feb 26, 2020 | 0.0300 | 0.0300 | 0.0230 | 0.0230 | 329,550 | -0.01(-23.33%) |
Feb 25, 2020 | 0.0350 | 0.0350 | 0.0220 | 0.0300 | 188,957 | +0.01(+46.34%) |
Feb 24, 2020 | 0.0211 | 0.0350 | 0.0200 | 0.0205 | 181,457 | -0.01(-26.79%) |
Feb 21, 2020 | 0.0312 | 0.0312 | 0.0200 | 0.0280 | 246,300 | -0.01(-30.00%) |
Feb 20, 2020 | 0.0300 | 0.0400 | 0.0250 | 0.0400 | 152,000 | +0.01(+17.65%) |
Feb 19, 2020 | 0.0400 | 0.0400 | 0.0340 | 0.0340 | 180,586 | -0.00(-2.86%) |
Feb 18, 2020 | 0.0500 | 0.0500 | 0.0300 | 0.0350 | 339,422 | -0.00(-12.50%) |
Feb 14, 2020 | 0.0299 | 0.0500 | 0.0220 | 0.0400 | 449,800 | +0.01(+33.78%) |
Feb 13, 2020 | 0.0300 | 0.0399 | 0.0250 | 0.0299 | 407,900 | -0.01(-20.69%) |
Feb 12, 2020 | 0.0300 | 0.0377 | 0.0200 | 0.0377 | 212,100 | +0.01(+26.09%) |
Feb 11, 2020 | 0.0399 | 0.0399 | 0.0299 | 0.0299 | 274,882 | -0.01(-25.25%) |
Feb 10, 2020 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 142,100 | +0.01(+33.33%) |
Feb 07, 2020 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 111,800 | +0.00(+0.00%) |
Feb 06, 2020 | 0.0200 | 0.0300 | 0.0111 | 0.0300 | 166,618 | +0.01(+50.00%) |
Feb 05, 2020 | 0.0220 | 0.0280 | 0.0200 | 0.0200 | 240,368 | -0.00(-9.09%) |
Feb 04, 2020 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 348,922 | -0.00(-12.00%) |