Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0975 | 0.1122 | 0.0975 | 0.1072 | 58,000 | -0.00(-2.37%) |
Jan 30, 2020 | 0.1200 | 0.1260 | 0.1097 | 0.1098 | 72,092 | -0.00(-1.35%) |
Jan 29, 2020 | 0.1325 | 0.1325 | 0.1044 | 0.1113 | 132,980 | -0.02(-16.38%) |
Jan 28, 2020 | 0.1280 | 0.1400 | 0.1120 | 0.1331 | 152,651 | -0.00(-0.67%) |
Jan 27, 2020 | 0.1830 | 0.1830 | 0.1294 | 0.1340 | 165,083 | -0.04(-21.18%) |
Jan 24, 2020 | 0.1490 | 0.2034 | 0.1302 | 0.1700 | 285,600 | +0.03(+18.96%) |
Jan 23, 2020 | 0.1270 | 0.1484 | 0.1255 | 0.1429 | 163,437 | +0.02(+11.82%) |
Jan 22, 2020 | 0.1150 | 0.1310 | 0.1131 | 0.1278 | 176,300 | +0.01(+9.42%) |
Jan 21, 2020 | 0.1170 | 0.1200 | 0.1100 | 0.1168 | 251,375 | +0.01(+5.99%) |
Jan 17, 2020 | 0.1150 | 0.1165 | 0.0880 | 0.1102 | 199,900 | +0.01(+6.47%) |
Jan 16, 2020 | 0.0730 | 0.1140 | 0.0730 | 0.1035 | 117,831 | +0.01(+15.00%) |
Jan 15, 2020 | 0.0805 | 0.0938 | 0.0805 | 0.0900 | 26,094 | +0.00(+2.16%) |
Jan 14, 2020 | 0.0910 | 0.0910 | 0.0831 | 0.0881 | 52,135 | +0.01(+6.92%) |
Jan 13, 2020 | 0.0770 | 0.0900 | 0.0751 | 0.0824 | 117,328 | -0.02(-15.75%) |
Jan 10, 2020 | 0.0809 | 0.0978 | 0.0809 | 0.0978 | 32,200 | +0.00(+4.49%) |
Jan 09, 2020 | 0.0770 | 0.1000 | 0.0770 | 0.0936 | 102,827 | -0.00(-0.53%) |
Jan 08, 2020 | 0.1000 | 0.1016 | 0.0830 | 0.0941 | 76,358 | +0.00(+0.43%) |
Jan 07, 2020 | 0.0810 | 0.1095 | 0.0810 | 0.0937 | 284,495 | -0.02(-17.30%) |
Jan 06, 2020 | 0.1051 | 0.1133 | 0.1000 | 0.1133 | 95,827 | +0.02(+15.49%) |
Jan 03, 2020 | 0.0788 | 0.1252 | 0.0788 | 0.0981 | 100,100 | +0.01(+9.49%) |
Jan 02, 2020 | 0.1000 | 0.1000 | 0.0800 | 0.0896 | 90,464 | +0.01(+7.95%) |
Dec 31, 2019 | 0.0840 | 0.0969 | 0.0683 | 0.0830 | 72,000 | +0.00(+5.87%) |
Dec 30, 2019 | 0.0720 | 0.0784 | 0.0550 | 0.0784 | 61,206 | +0.01(+17.54%) |
Dec 27, 2019 | 0.0630 | 0.0667 | 0.0506 | 0.0667 | 47,500 | -0.00(-6.06%) |
Dec 26, 2019 | 0.0470 | 0.0710 | 0.0470 | 0.0710 | 13,998 | +0.01(+19.93%) |
Dec 24, 2019 | 0.0627 | 0.0637 | 0.0503 | 0.0592 | 22,600 | +0.00(+1.54%) |
Dec 23, 2019 | 0.0430 | 0.0625 | 0.0430 | 0.0583 | 22,476 | -0.00(-6.42%) |
Dec 20, 2019 | 0.0680 | 0.0680 | 0.0494 | 0.0623 | 22,900 | -0.00(-4.45%) |
Dec 19, 2019 | 0.0500 | 0.0660 | 0.0500 | 0.0652 | 110,212 | +0.01(+29.37%) |
Dec 18, 2019 | 0.0502 | 0.0666 | 0.0502 | 0.0504 | 19,997 | -0.01(-10.95%) |
Dec 17, 2019 | 0.0571 | 0.0610 | 0.0566 | 0.0566 | 23,680 | +0.00(+2.72%) |
Dec 16, 2019 | 0.0640 | 0.0640 | 0.0471 | 0.0551 | 34,910 | -0.00(-7.24%) |
Dec 13, 2019 | 0.0481 | 0.0750 | 0.0481 | 0.0594 | 94,200 | +0.01(+19.04%) |
Dec 12, 2019 | 0.0430 | 0.0715 | 0.0430 | 0.0499 | 26,580 | +0.00(+1.84%) |
Dec 11, 2019 | 0.0790 | 0.0790 | 0.0490 | 0.0490 | 83,080 | -0.01(-18.33%) |
Dec 10, 2019 | 0.0560 | 0.0623 | 0.0439 | 0.0600 | 139,100 | +0.01(+25.00%) |
Dec 09, 2019 | 0.0550 | 0.0550 | 0.0439 | 0.0480 | 110,666 | +0.00(+2.35%) |
Dec 06, 2019 | 0.0350 | 0.0469 | 0.0350 | 0.0469 | 19,200 | -0.01(-11.51%) |
Dec 05, 2019 | 0.0570 | 0.0570 | 0.0475 | 0.0530 | 57,170 | -0.00(-0.19%) |
Dec 04, 2019 | 0.0500 | 0.0580 | 0.0500 | 0.0531 | 22,300 | +0.00(+6.20%) |
Dec 03, 2019 | 0.0508 | 0.0524 | 0.0500 | 0.0500 | 76,700 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0450 | 0.0500 | 0.0396 | 0.0500 | 64,525 | +0.01(+25.00%) |
Nov 29, 2019 | 0.0421 | 0.0466 | 0.0394 | 0.0400 | 42,900 | -0.00(-9.09%) |
Nov 27, 2019 | 0.0435 | 0.0440 | 0.0403 | 0.0440 | 41,100 | -0.00(-2.44%) |
Nov 26, 2019 | 0.0458 | 0.0458 | 0.0420 | 0.0451 | 13,894 | -0.00(-1.74%) |
Nov 25, 2019 | 0.0390 | 0.0459 | 0.0390 | 0.0459 | 169,150 | +0.00(+6.25%) |
Nov 22, 2019 | 0.0426 | 0.0509 | 0.0420 | 0.0432 | 19,700 | -0.00(-1.82%) |
Nov 21, 2019 | 0.0565 | 0.0565 | 0.0440 | 0.0440 | 71,125 | -0.00(-2.22%) |
Nov 20, 2019 | 0.0557 | 0.0557 | 0.0450 | 0.0450 | 102,343 | -0.02(-28.23%) |
Nov 19, 2019 | 0.0587 | 0.0700 | 0.0528 | 0.0627 | 58,000 | +0.00(+4.50%) |
Nov 18, 2019 | 0.0600 | 0.0730 | 0.0434 | 0.0600 | 212,393 | +0.01(+11.52%) |
Nov 15, 2019 | 0.0549 | 0.0549 | 0.0538 | 0.0538 | 8,900 | +0.00(+2.28%) |
Nov 14, 2019 | 0.0433 | 0.0539 | 0.0422 | 0.0526 | 87,836 | +0.00(+3.14%) |
Nov 13, 2019 | 0.0460 | 0.0548 | 0.0460 | 0.0510 | 36,650 | -0.00(-7.10%) |
Nov 12, 2019 | 0.0460 | 0.0567 | 0.0460 | 0.0549 | 29,569 | +0.00(+4.57%) |
Nov 11, 2019 | 0.0560 | 0.0560 | 0.0511 | 0.0525 | 16,001 | +0.00(+10.29%) |
Nov 08, 2019 | 0.0550 | 0.0566 | 0.0476 | 0.0476 | 125,900 | -0.01(-10.02%) |
Nov 07, 2019 | 0.0470 | 0.0546 | 0.0470 | 0.0529 | 67,711 | +0.01(+11.84%) |
Nov 06, 2019 | 0.0424 | 0.0528 | 0.0422 | 0.0473 | 40,344 | -0.00(-5.40%) |
Nov 05, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 29,000 | +0.01(+17.10%) |
Nov 04, 2019 | 0.0450 | 0.0547 | 0.0427 | 0.0427 | 85,600 | -0.01(-12.86%) |