Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0540 | 0.0553 | 0.0474 | 0.0474 | 5,200 | -0.01(-14.44%) |
Apr 29, 2020 | 0.0529 | 0.0554 | 0.0471 | 0.0554 | 280,053 | +0.00(+0.73%) |
Apr 28, 2020 | 0.0551 | 0.0551 | 0.0500 | 0.0550 | 211,843 | +0.01(+25.00%) |
Apr 27, 2020 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 7,100 | +0.00(+4.76%) |
Apr 23, 2020 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.00(-8.70%) | |
Apr 22, 2020 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 17,000 | +0.00(+2.22%) |
Apr 21, 2020 | 0.0458 | 0.0458 | 0.0420 | 0.0450 | 1,050 | +0.00(+7.14%) |
Apr 20, 2020 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 9,000 | -0.00(-6.67%) |
Apr 17, 2020 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 7,400 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-13.13%) | |
Apr 13, 2020 | 0.0480 | 0.0518 | 0.0405 | 0.0518 | 25,575 | +0.00(+7.02%) |
Apr 09, 2020 | 0.0469 | 0.0484 | 0.0469 | 0.0484 | 15,000 | +0.00(+7.56%) |
Apr 08, 2020 | 0.0392 | 0.0470 | 0.0392 | 0.0450 | 13,750 | +0.00(+1.58%) |
Apr 07, 2020 | 0.0410 | 0.0465 | 0.0410 | 0.0443 | 100,687 | +0.00(+10.75%) |
Apr 06, 2020 | 0.0438 | 0.0440 | 0.0400 | 0.0400 | 28,150 | -0.00(-2.44%) |
Apr 03, 2020 | 0.0439 | 0.0439 | 0.0410 | 0.0410 | 10,100 | +0.00(+5.13%) |
Apr 02, 2020 | 0.0365 | 0.0400 | 0.0365 | 0.0390 | 6,100 | -0.00(-2.50%) |
Apr 01, 2020 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 10,000 | -0.00(-1.23%) |
Mar 31, 2020 | 0.0400 | 0.0405 | 0.0369 | 0.0405 | 8,702 | -0.00(-3.57%) |
Mar 30, 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 50,050 | -0.00(-5.19%) |
Mar 27, 2020 | 0.0409 | 0.0443 | 0.0390 | 0.0443 | 35,300 | -0.00(-7.13%) |
Mar 26, 2020 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 100 | -0.00(-0.63%) |
Mar 25, 2020 | 0.0455 | 0.0480 | 0.0313 | 0.0480 | 25,800 | +0.00(+8.11%) |
Mar 24, 2020 | 0.0311 | 0.0444 | 0.0311 | 0.0444 | 20,300 | +0.01(+23.33%) |
Mar 23, 2020 | 0.0342 | 0.0361 | 0.0283 | 0.0360 | 29,404 | -0.00(-0.55%) |
Mar 20, 2020 | 0.0275 | 0.0362 | 0.0275 | 0.0362 | 40,400 | +0.01(+24.83%) |
Mar 19, 2020 | 0.0325 | 0.0327 | 0.0240 | 0.0290 | 235,626 | -0.00(-11.31%) |
Mar 18, 2020 | 0.0360 | 0.0360 | 0.0200 | 0.0327 | 67,600 | -0.00(-0.91%) |
Mar 17, 2020 | 0.0290 | 0.0341 | 0.0290 | 0.0330 | 471,060 | -0.00(-4.90%) |
Mar 16, 2020 | 0.0267 | 0.0360 | 0.0267 | 0.0347 | 86,782 | -0.01(-13.25%) |
Mar 13, 2020 | 0.0410 | 0.0500 | 0.0340 | 0.0400 | 14,500 | +0.01(+20.85%) |
Mar 12, 2020 | 0.0310 | 0.0331 | 0.0310 | 0.0331 | 20,000 | -0.01(-17.25%) |
Mar 11, 2020 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 47,000 | -0.01(-13.23%) |
Mar 10, 2020 | 0.0476 | 0.0476 | 0.0456 | 0.0461 | 24,549 | -0.01(-13.02%) |
Mar 09, 2020 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,000 | -0.01(-11.67%) |
Mar 06, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 | +0.00(+6.19%) |
Mar 04, 2020 | 0.0565 | 0.0565 | 0.0565 | 0 | -0.00(-5.83%) | |
Mar 03, 2020 | 0.0640 | 0.0640 | 0.0560 | 0.0600 | 58,000 | +0.01(+20.00%) |
Mar 02, 2020 | 0.0413 | 0.0520 | 0.0413 | 0.0500 | 354,730 | +0.01(+12.36%) |
Feb 28, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0445 | 243,500 | -0.01(-16.04%) |
Feb 27, 2020 | 0.0546 | 0.0546 | 0.0530 | 0.0530 | 5,000 | -0.00(-2.75%) |
Feb 26, 2020 | 0.0543 | 0.0545 | 0.0510 | 0.0545 | 44,550 | +0.00(+2.83%) |
Feb 25, 2020 | 0.0540 | 0.0540 | 0.0500 | 0.0530 | 39,907 | -0.01(-11.07%) |
Feb 24, 2020 | 0.0573 | 0.0596 | 0.0548 | 0.0596 | 8,000 | -0.00(-2.30%) |
Feb 21, 2020 | 0.0570 | 0.0610 | 0.0550 | 0.0610 | 104,100 | +0.00(+5.17%) |
Feb 19, 2020 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+0.35%) | |
Feb 18, 2020 | 0.0616 | 0.0616 | 0.0578 | 0.0578 | 9,200 | -0.00(-3.02%) |
Feb 14, 2020 | 0.0550 | 0.0596 | 0.0550 | 0.0596 | 45,800 | +0.00(+5.86%) |
Feb 13, 2020 | 0.0550 | 0.0578 | 0.0528 | 0.0563 | 126,433 | +0.00(+0.54%) |
Feb 12, 2020 | 0.0550 | 0.0560 | 0.0545 | 0.0560 | 25,344 | +0.01(+12.00%) |
Feb 11, 2020 | 0.0591 | 0.0591 | 0.0500 | 0.0500 | 12,663 | -0.01(-19.35%) |
Feb 10, 2020 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 450 | +0.00(+5.26%) |
Feb 07, 2020 | 0.0590 | 0.0650 | 0.0530 | 0.0589 | 18,000 | -0.00(-2.81%) |
Feb 06, 2020 | 0.0590 | 0.0606 | 0.0590 | 0.0606 | 16,500 | +0.00(+4.66%) |
Feb 05, 2020 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 8,000 | -0.00(-0.69%) |
Feb 04, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0583 | 88,200 | +0.00(+0.52%) |