Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0790 | 0.0900 | 0.0790 | 0.0790 | 48,800 | +0.00(+5.33%) |
Jan 30, 2020 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 6,198 | -0.00(-1.32%) |
Jan 28, 2020 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-3.80%) | |
Jan 27, 2020 | 0.0850 | 0.0850 | 0.0730 | 0.0790 | 18,845 | -0.00(-1.25%) |
Jan 24, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 20,100 | +0.01(+9.59%) |
Jan 23, 2020 | 0.0900 | 0.0900 | 0.0730 | 0.0730 | 5,248 | -0.00(-6.29%) |
Jan 22, 2020 | 0.0748 | 0.0786 | 0.0748 | 0.0779 | 21,590 | +0.00(+1.83%) |
Jan 21, 2020 | 0.0755 | 0.0780 | 0.0755 | 0.0765 | 12,400 | -0.00(-4.38%) |
Jan 17, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 7,000 | -0.01(-8.47%) |
Jan 16, 2020 | 0.0945 | 0.0945 | 0.0845 | 0.0874 | 6,669 | +0.01(+16.53%) |
Jan 15, 2020 | 0.0733 | 0.0750 | 0.0733 | 0.0750 | 5,000 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0949 | 0.0949 | 0.0750 | 0.0750 | 86,086 | -0.01(-14.29%) |
Jan 13, 2020 | 0.0962 | 0.0962 | 0.0850 | 0.0875 | 4,817 | -0.00(-1.35%) |
Jan 10, 2020 | 0.0975 | 0.0975 | 0.0862 | 0.0887 | 5,000 | +0.01(+10.87%) |
Jan 09, 2020 | 0.0965 | 0.0965 | 0.0800 | 0.0800 | 18,615 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 2,227 | -0.00(-1.84%) |
Jan 06, 2020 | 0.0815 | 0.0815 | 0.0815 | 0 | +0.00(+1.88%) | |
Jan 03, 2020 | 0.0940 | 0.0940 | 0.0800 | 0.0800 | 22,800 | +0.00(+0.00%) |
Jan 02, 2020 | 0.1040 | 0.1040 | 0.0750 | 0.0800 | 11,023 | -0.02(-20.00%) |
Dec 31, 2019 | 0.0826 | 0.1040 | 0.0800 | 0.1000 | 49,200 | +0.00(+1.94%) |
Dec 30, 2019 | 0.0810 | 0.0981 | 0.0810 | 0.0981 | 11,800 | +0.01(+10.35%) |
Dec 27, 2019 | 0.1050 | 0.1050 | 0.0803 | 0.0889 | 66,200 | +0.00(+3.37%) |
Dec 26, 2019 | 0.0990 | 0.0990 | 0.0860 | 0.0860 | 7,030 | -0.01(-12.96%) |
Dec 24, 2019 | 0.0876 | 0.0988 | 0.0801 | 0.0988 | 31,000 | -0.00(-4.08%) |
Dec 23, 2019 | 0.1050 | 0.1050 | 0.0808 | 0.1030 | 11,322 | +0.00(+4.67%) |
Dec 20, 2019 | 0.1050 | 0.1050 | 0.0801 | 0.0984 | 2,300 | -0.01(-6.29%) |
Dec 19, 2019 | 0.0850 | 0.1050 | 0.0850 | 0.1050 | 9,000 | +0.02(+23.53%) |
Dec 18, 2019 | 0.0901 | 0.1000 | 0.0801 | 0.0850 | 15,898 | -0.01(-15.00%) |
Dec 17, 2019 | 0.0821 | 0.1000 | 0.0801 | 0.1000 | 15,825 | +0.00(+0.00%) |
Dec 16, 2019 | 0.1050 | 0.1050 | 0.0801 | 0.1000 | 1,434 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 64,400 | +0.00(+0.00%) |
Dec 12, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+1.73%) |
Dec 11, 2019 | 0.0983 | 0.0983 | 0.0983 | 0.0983 | 1,004 | +0.01(+9.22%) |
Dec 10, 2019 | 0.1049 | 0.1049 | 0.0900 | 0.0900 | 19,755 | +0.01(+12.36%) |
Dec 09, 2019 | 0.1100 | 0.1100 | 0.0801 | 0.0801 | 61,655 | -0.03(-24.36%) |
Dec 06, 2019 | 0.1060 | 0.1060 | 0.0750 | 0.1059 | 20,500 | +0.02(+24.59%) |
Dec 05, 2019 | 0.0901 | 0.1000 | 0.0801 | 0.0850 | 26,810 | -0.03(-27.97%) |
Dec 04, 2019 | 0.1100 | 0.1180 | 0.1100 | 0.1180 | 8,632 | +0.02(+18.00%) |
Dec 03, 2019 | 0.0840 | 0.1140 | 0.0826 | 0.1000 | 9,455 | +0.01(+13.64%) |
Dec 02, 2019 | 0.0801 | 0.0899 | 0.0801 | 0.0880 | 3,800 | -0.01(-12.00%) |
Nov 29, 2019 | 0.0993 | 0.1000 | 0.0984 | 0.1000 | 7,200 | +0.00(+1.42%) |
Nov 27, 2019 | 0.0801 | 0.1024 | 0.0801 | 0.0986 | 7,500 | +0.02(+20.10%) |
Nov 26, 2019 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 1,300 | -0.02(-17.90%) |
Nov 25, 2019 | 0.1071 | 0.1071 | 0.0800 | 0.1000 | 29,426 | -0.01(-8.93%) |
Nov 22, 2019 | 0.1000 | 0.1098 | 0.1000 | 0.1098 | 12,500 | -0.00(-3.60%) |
Nov 21, 2019 | 0.1099 | 0.1145 | 0.1099 | 0.1139 | 3,099 | +0.00(+0.98%) |
Nov 20, 2019 | 0.0800 | 0.1128 | 0.0760 | 0.1128 | 64,448 | +0.01(+9.51%) |
Nov 19, 2019 | 0.1146 | 0.1146 | 0.1030 | 0.1030 | 1,633 | -0.01(-10.12%) |
Nov 18, 2019 | 0.1268 | 0.1268 | 0.0760 | 0.1146 | 2,087 | -0.01(-4.50%) |
Nov 15, 2019 | 0.1016 | 0.1200 | 0.1016 | 0.1200 | 4,000 | +0.03(+39.53%) |
Nov 14, 2019 | 0.1138 | 0.1138 | 0.0760 | 0.0860 | 3,800 | -0.01(-7.03%) |
Nov 13, 2019 | 0.1000 | 0.1100 | 0.0925 | 0.0925 | 10,900 | -0.02(-15.91%) |
Nov 12, 2019 | 0.5500 | 0.5500 | 0.1100 | 0.1100 | 3,480 | +0.00(+3.77%) |
Nov 11, 2019 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 2,500 | +0.02(+17.78%) |
Nov 08, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 200 | +0.01(+18.42%) |
Nov 07, 2019 | 0.5600 | 0.5600 | 0.0760 | 0.0760 | 3,352 | -0.04(-33.51%) |
Nov 06, 2019 | 0.0650 | 0.1245 | 0.0650 | 0.1143 | 10,845 | -0.01(-8.85%) |
Nov 05, 2019 | 0.1000 | 0.1254 | 0.0741 | 0.1254 | 16,500 | +0.01(+6.27%) |
Nov 04, 2019 | 0.1000 | 0.1180 | 0.0800 | 0.1180 | 10,805 | +0.02(+18.00%) |