Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 26,300 | -0.00(-4.76%) |
Jan 30, 2020 | 0.0210 | 0.0230 | 0.0195 | 0.0210 | 337,193 | +0.00(+5.00%) |
Jan 29, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,835 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 150,756 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 454,111 | +0.00(+0.50%) |
Jan 24, 2020 | 0.0190 | 0.0200 | 0.0180 | 0.0199 | 135,900 | +0.00(+4.74%) |
Jan 23, 2020 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 16,682 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 17,790 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 159,501 | +0.00(+5.56%) |
Jan 17, 2020 | 0.0160 | 0.0200 | 0.0160 | 0.0180 | 148,100 | +0.00(+15.38%) |
Jan 16, 2020 | 0.0187 | 0.0192 | 0.0156 | 0.0156 | 50,145 | -0.00(-16.58%) |
Jan 15, 2020 | 0.0186 | 0.0187 | 0.0186 | 0.0187 | 20,160 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0170 | 0.0198 | 0.0170 | 0.0187 | 69,360 | +0.00(+16.88%) |
Jan 13, 2020 | 0.0198 | 0.0198 | 0.0160 | 0.0160 | 157,992 | -0.00(-17.95%) |
Jan 10, 2020 | 0.0181 | 0.0195 | 0.0181 | 0.0195 | 15,000 | +0.00(+5.98%) |
Jan 09, 2020 | 0.0198 | 0.0198 | 0.0184 | 0.0184 | 54,900 | -0.00(-7.07%) |
Jan 08, 2020 | 0.0150 | 0.0198 | 0.0150 | 0.0198 | 228,802 | +0.00(+23.75%) |
Jan 07, 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,830 | +0.00(+9.59%) |
Jan 06, 2020 | 0.0160 | 0.0160 | 0.0146 | 0.0146 | 43,663 | +0.00(+0.00%) |
Jan 03, 2020 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 25,000 | +0.00(+0.69%) |
Jan 02, 2020 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 17,045 | +0.00(+0.00%) |
Dec 31, 2019 | 0.0150 | 0.0176 | 0.0129 | 0.0145 | 1,253,600 | -0.00(-9.94%) |
Dec 30, 2019 | 0.0162 | 0.0162 | 0.0135 | 0.0161 | 44,791 | +0.00(+26.77%) |
Dec 27, 2019 | 0.0131 | 0.0135 | 0.0126 | 0.0127 | 259,200 | +0.00(+0.79%) |
Dec 26, 2019 | 0.0147 | 0.0179 | 0.0126 | 0.0126 | 103,999 | -0.00(-20.25%) |
Dec 24, 2019 | 0.0160 | 0.0160 | 0.0126 | 0.0158 | 39,700 | +0.00(+21.54%) |
Dec 23, 2019 | 0.0115 | 0.0140 | 0.0115 | 0.0130 | 153,130 | +0.00(+0.00%) |
Dec 20, 2019 | 0.0140 | 0.0140 | 0.0102 | 0.0130 | 1,187,700 | -0.00(-7.14%) |
Dec 19, 2019 | 0.0190 | 0.0199 | 0.0138 | 0.0140 | 169,001 | -0.00(-11.95%) |
Dec 18, 2019 | 0.0189 | 0.0189 | 0.0159 | 0.0159 | 20,754 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0194 | 0.0199 | 0.0145 | 0.0159 | 141,995 | -0.00(-16.32%) |
Dec 16, 2019 | 0.0201 | 0.0201 | 0.0190 | 0.0190 | 370,788 | -0.00(-5.00%) |
Dec 13, 2019 | 0.0200 | 0.0201 | 0.0200 | 0.0200 | 70,000 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0196 | 0.0250 | 0.0188 | 0.0200 | 1,096,900 | +0.00(+5.26%) |
Dec 11, 2019 | 0.0180 | 0.0200 | 0.0160 | 0.0190 | 973,139 | +0.00(+5.56%) |
Dec 10, 2019 | 0.0130 | 0.0245 | 0.0121 | 0.0180 | 2,307,614 | +0.01(+50.00%) |
Dec 09, 2019 | 0.0120 | 0.0138 | 0.0114 | 0.0120 | 143,757 | -0.00(-14.29%) |
Dec 06, 2019 | 0.0147 | 0.0148 | 0.0140 | 0.0140 | 148,600 | -0.00(-6.67%) |
Dec 05, 2019 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 15,750 | +0.00(+1.35%) |
Dec 04, 2019 | 0.0158 | 0.0159 | 0.0125 | 0.0148 | 65,228 | -0.00(-1.33%) |
Dec 03, 2019 | 0.0160 | 0.0163 | 0.0125 | 0.0150 | 225,883 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0160 | 0.0160 | 0.0135 | 0.0150 | 411,695 | -0.00(-5.66%) |
Nov 29, 2019 | 0.0140 | 0.0159 | 0.0140 | 0.0159 | 3,000 | +0.00(+14.39%) |
Nov 27, 2019 | 0.0162 | 0.0162 | 0.0117 | 0.0139 | 307,700 | -0.00(-4.14%) |
Nov 26, 2019 | 0.0117 | 0.0152 | 0.0117 | 0.0145 | 81,200 | +0.00(+27.19%) |
Nov 25, 2019 | 0.0170 | 0.0170 | 0.0114 | 0.0114 | 181,435 | -0.00(-8.80%) |
Nov 22, 2019 | 0.0184 | 0.0199 | 0.0113 | 0.0125 | 1,979,000 | -0.01(-37.50%) |
Nov 21, 2019 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 343,975 | -0.00(-11.11%) |
Nov 20, 2019 | 0.0225 | 0.0225 | 0.0180 | 0.0225 | 95,832 | +0.00(+0.45%) |
Nov 19, 2019 | 0.0222 | 0.0233 | 0.0210 | 0.0224 | 124,520 | -0.00(-3.45%) |
Nov 18, 2019 | 0.0227 | 0.0232 | 0.0210 | 0.0232 | 598,153 | +0.00(+2.20%) |
Nov 15, 2019 | 0.0225 | 0.0227 | 0.0180 | 0.0227 | 80,100 | +0.00(+1.34%) |
Nov 14, 2019 | 0.0192 | 0.0230 | 0.0192 | 0.0224 | 4,289 | -0.00(-2.18%) |
Nov 13, 2019 | 0.0230 | 0.0274 | 0.0200 | 0.0229 | 381,798 | -0.00(-16.73%) |
Nov 12, 2019 | 0.0275 | 0.0275 | 0.0275 | 80 | +0.00(+0.00%) | |
Nov 11, 2019 | 0.0265 | 0.0275 | 0.0230 | 0.0275 | 88,004 | +0.00(+3.77%) |
Nov 08, 2019 | 0.0245 | 0.0265 | 0.0215 | 0.0265 | 457,000 | +0.00(+12.77%) |
Nov 07, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0235 | 102,727 | +0.00(+23.04%) |
Nov 06, 2019 | 0.0250 | 0.0250 | 0.0191 | 0.0191 | 31,048 | -0.01(-23.60%) |
Nov 05, 2019 | 0.0237 | 0.0250 | 0.0225 | 0.0250 | 134,700 | +0.00(+10.62%) |
Nov 04, 2019 | 0.0202 | 0.0226 | 0.0200 | 0.0226 | 69,600 | -0.00(-9.24%) |