Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0099 | 0.0101 | 0.0098 | 0.0099 | 18,114,922 | -0.00(-0.66%) |
Jan 30, 2020 | 0.0101 | 0.0101 | 0.0098 | 0.0100 | 18,036,332 | -0.00(-1.31%) |
Jan 29, 2020 | 0.0100 | 0.0102 | 0.0100 | 0.0101 | 12,670,280 | -0.00(-0.65%) |
Jan 28, 2020 | 0.0101 | 0.0102 | 0.0100 | 0.0102 | 12,889,055 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0101 | 0.0103 | 0.0101 | 0.0102 | 9,170,793 | -0.00(-1.28%) |
Jan 24, 2020 | 0.0103 | 0.0106 | 0.0101 | 0.0103 | 10,756,683 | +0.00(+0.00%) |
Jan 23, 2020 | 0.0103 | 0.0104 | 0.0099 | 0.0103 | 13,261,367 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0106 | 0.0106 | 0.0103 | 0.0103 | 10,624,993 | -0.00(-3.70%) |
Jan 21, 2020 | 0.0104 | 0.0107 | 0.0103 | 0.0107 | 32,971,282 | +0.00(+1.89%) |
Jan 17, 2020 | 0.0105 | 0.0105 | 0.0103 | 0.0105 | 16,112,267 | +0.00(+1.27%) |
Jan 16, 2020 | 0.0102 | 0.0105 | 0.0100 | 0.0103 | 14,416,383 | +0.00(+2.61%) |
Jan 15, 2020 | 0.0099 | 0.0102 | 0.0098 | 0.0101 | 23,902,898 | +0.00(+1.32%) |
Jan 14, 2020 | 0.0100 | 0.0102 | 0.0097 | 0.0100 | 16,466,828 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0109 | 0.0109 | 0.0096 | 0.0100 | 96,632,336 | -0.00(-5.03%) |
Jan 10, 2020 | 0.0105 | 0.0105 | 0.0103 | 0.0105 | 19,389,338 | -0.00(-0.62%) |
Jan 09, 2020 | 0.0107 | 0.0109 | 0.0105 | 0.0105 | 22,996,090 | -0.00(-1.23%) |
Jan 08, 2020 | 0.0106 | 0.0109 | 0.0104 | 0.0107 | 11,362,790 | +0.00(+0.00%) |
Jan 07, 2020 | 0.0104 | 0.0108 | 0.0103 | 0.0107 | 17,251,656 | +0.00(+1.25%) |
Jan 06, 2020 | 0.0105 | 0.0107 | 0.0103 | 0.0105 | 11,680,332 | +0.00(+0.00%) |
Jan 03, 2020 | 0.0105 | 0.0107 | 0.0105 | 0.0105 | 13,335,860 | -0.00(-1.23%) |
Jan 02, 2020 | 0.0109 | 0.0111 | 0.0106 | 0.0107 | 14,340,221 | -0.00(-1.22%) |
Dec 31, 2019 | 0.0105 | 0.0109 | 0.0105 | 0.0108 | 16,051,581 | +0.00(+3.15%) |
Dec 30, 2019 | 0.0107 | 0.0109 | 0.0104 | 0.0105 | 28,290,076 | -0.00(-3.05%) |
Dec 27, 2019 | 0.0109 | 0.0109 | 0.0105 | 0.0108 | 12,774,509 | -0.00(-1.20%) |
Dec 26, 2019 | 0.0109 | 0.0111 | 0.0107 | 0.0109 | 11,438,041 | +0.00(+0.61%) |
Dec 24, 2019 | 0.0107 | 0.0109 | 0.0103 | 0.0109 | 12,637,965 | +0.00(+1.23%) |
Dec 23, 2019 | 0.0107 | 0.0107 | 0.0103 | 0.0107 | 22,328,992 | +0.00(+0.00%) |
Dec 20, 2019 | 0.0107 | 0.0108 | 0.0106 | 0.0107 | 44,194,948 | +0.00(+0.62%) |
Dec 19, 2019 | 0.0106 | 0.0107 | 0.0105 | 0.0107 | 13,343,597 | +0.00(+1.25%) |
Dec 18, 2019 | 0.0101 | 0.0107 | 0.0101 | 0.0105 | 30,698,876 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0105 | 0.0105 | 0.0102 | 0.0105 | 24,311,772 | +0.00(+2.56%) |
Dec 16, 2019 | 0.0101 | 0.0106 | 0.0099 | 0.0103 | 27,415,432 | +0.00(+1.96%) |
Dec 13, 2019 | 0.0106 | 0.0107 | 0.0100 | 0.0101 | 53,919,960 | -0.00(-5.56%) |
Dec 12, 2019 | 0.0112 | 0.0113 | 0.0105 | 0.0107 | 42,342,644 | -0.00(-5.81%) |
Dec 11, 2019 | 0.0115 | 0.0115 | 0.0111 | 0.0113 | 27,056,320 | -0.00(-0.58%) |
Dec 10, 2019 | 0.0113 | 0.0114 | 0.0111 | 0.0114 | 16,043,236 | +0.00(+1.77%) |
Dec 09, 2019 | 0.0113 | 0.0118 | 0.0111 | 0.0112 | 101,002,224 | -0.00(-1.16%) |
Dec 06, 2019 | 0.0110 | 0.0115 | 0.0110 | 0.0113 | 63,371,884 | +0.00(+4.24%) |
Dec 05, 2019 | 0.0111 | 0.0112 | 0.0108 | 0.0109 | 19,893,188 | -0.00(-2.94%) |
Dec 04, 2019 | 0.0109 | 0.0112 | 0.0108 | 0.0112 | 26,859,848 | +0.00(+2.41%) |
Dec 03, 2019 | 0.0105 | 0.0111 | 0.0102 | 0.0109 | 20,824,422 | +0.00(+1.22%) |
Dec 02, 2019 | 0.0111 | 0.0111 | 0.0106 | 0.0108 | 34,564,000 | -0.00(-2.38%) |
Nov 29, 2019 | 0.0111 | 0.0111 | 0.0107 | 0.0111 | 15,717,805 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0109 | 0.0111 | 0.0109 | 0.0111 | 16,961,878 | +0.00(+1.20%) |
Nov 26, 2019 | 0.0111 | 0.0111 | 0.0108 | 0.0109 | 22,101,266 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0109 | 0.0111 | 0.0106 | 0.0109 | 73,634,728 | +0.00(+5.06%) |
Nov 22, 2019 | 0.0103 | 0.0107 | 0.0102 | 0.0104 | 20,087,234 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0108 | 0.0111 | 0.0104 | 0.0104 | 27,430,452 | -0.00(-3.66%) |
Nov 20, 2019 | 0.0103 | 0.0109 | 0.0102 | 0.0108 | 46,004,620 | +0.00(+3.80%) |
Nov 19, 2019 | 0.0104 | 0.0107 | 0.0103 | 0.0104 | 29,673,274 | +0.00(+0.64%) |
Nov 18, 2019 | 0.0104 | 0.0104 | 0.0101 | 0.0103 | 15,885,603 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0104 | 0.0107 | 0.0100 | 0.0103 | 47,062,384 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0104 | 0.0112 | 0.0101 | 0.0103 | 72,790,584 | -0.00(-1.26%) |
Nov 13, 2019 | 0.0105 | 0.0107 | 0.0102 | 0.0105 | 29,746,402 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0103 | 0.0107 | 0.0101 | 0.0105 | 32,308,434 | +0.00(+1.27%) |
Nov 11, 2019 | 0.0102 | 0.0104 | 0.0098 | 0.0103 | 29,270,922 | +0.00(+1.95%) |
Nov 08, 2019 | 0.0100 | 0.0103 | 0.0096 | 0.0102 | 38,111,124 | +0.00(+2.67%) |
Nov 07, 2019 | 0.0105 | 0.0106 | 0.0096 | 0.0099 | 52,161,112 | +0.00(+7.91%) |
Nov 06, 2019 | 0.0093 | 0.0094 | 0.0090 | 0.0092 | 20,125,922 | -0.00(-0.71%) |
Nov 05, 2019 | 0.0088 | 0.0092 | 0.0088 | 0.0092 | 13,819,228 | +0.00(+4.48%) |
Nov 04, 2019 | 0.0091 | 0.0091 | 0.0084 | 0.0088 | 24,336,200 | -0.00(-2.19%) |