Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0670 | 0.0678 | 0.0520 | 0.0600 | 376,700 | -0.01(-12.66%) |
Jan 30, 2020 | 0.0811 | 0.0813 | 0.0660 | 0.0687 | 373,200 | -0.01(-15.19%) |
Jan 29, 2020 | 0.0973 | 0.0975 | 0.0770 | 0.0810 | 411,970 | -0.01(-9.19%) |
Jan 28, 2020 | 0.0700 | 0.0917 | 0.0660 | 0.0892 | 344,800 | +0.02(+27.79%) |
Jan 27, 2020 | 0.0700 | 0.0700 | 0.0616 | 0.0698 | 97,228 | -0.00(-0.29%) |
Jan 24, 2020 | 0.0650 | 0.0700 | 0.0580 | 0.0700 | 340,100 | +0.01(+16.67%) |
Jan 23, 2020 | 0.0700 | 0.0715 | 0.0600 | 0.0600 | 1,532,804 | -0.01(-14.29%) |
Jan 22, 2020 | 0.0720 | 0.0725 | 0.0685 | 0.0700 | 418,235 | -0.00(-1.41%) |
Jan 21, 2020 | 0.0773 | 0.0795 | 0.0630 | 0.0710 | 507,025 | -0.01(-10.69%) |
Jan 17, 2020 | 0.0798 | 0.0798 | 0.0674 | 0.0795 | 1,944,500 | -0.00(-0.63%) |
Jan 16, 2020 | 0.0845 | 0.0845 | 0.0730 | 0.0800 | 446,574 | -0.00(-3.61%) |
Jan 15, 2020 | 0.0830 | 0.0852 | 0.0798 | 0.0830 | 577,000 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0860 | 0.0860 | 0.0740 | 0.0830 | 531,185 | -0.00(-0.84%) |
Jan 13, 2020 | 0.0854 | 0.0877 | 0.0803 | 0.0837 | 957,466 | +0.00(+1.09%) |
Jan 10, 2020 | 0.0930 | 0.0939 | 0.0828 | 0.0828 | 438,300 | -0.01(-12.84%) |
Jan 09, 2020 | 0.0990 | 0.0994 | 0.0800 | 0.0950 | 175,100 | -0.00(-1.04%) |
Jan 08, 2020 | 0.1100 | 0.1100 | 0.0960 | 0.0960 | 868,217 | -0.01(-12.73%) |
Jan 07, 2020 | 0.1100 | 0.1185 | 0.1000 | 0.1100 | 691,067 | +0.00(+0.09%) |
Jan 06, 2020 | 0.0920 | 0.1200 | 0.0920 | 0.1099 | 1,000,868 | +0.02(+16.91%) |
Jan 03, 2020 | 0.0868 | 0.0989 | 0.0801 | 0.0940 | 516,200 | +0.01(+6.58%) |
Jan 02, 2020 | 0.0890 | 0.0945 | 0.0871 | 0.0882 | 161,600 | +0.01(+8.22%) |
Dec 31, 2019 | 0.0830 | 0.0925 | 0.0800 | 0.0815 | 111,500 | -0.01(-6.86%) |
Dec 30, 2019 | 0.0780 | 0.0938 | 0.0775 | 0.0875 | 125,800 | +0.00(+5.42%) |
Dec 27, 2019 | 0.0850 | 0.0859 | 0.0762 | 0.0830 | 183,700 | -0.00(-2.35%) |
Dec 26, 2019 | 0.0850 | 0.0896 | 0.0850 | 0.0850 | 37,000 | +0.00(+3.66%) |
Dec 24, 2019 | 0.0840 | 0.0890 | 0.0820 | 0.0820 | 56,300 | -0.00(-1.20%) |
Dec 23, 2019 | 0.0765 | 0.0850 | 0.0765 | 0.0830 | 34,300 | -0.00(-4.49%) |
Dec 20, 2019 | 0.0883 | 0.0900 | 0.0865 | 0.0869 | 143,100 | -0.00(-3.44%) |
Dec 19, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 237,000 | +0.00(+0.78%) |
Dec 18, 2019 | 0.0790 | 0.0900 | 0.0790 | 0.0893 | 181,000 | +0.01(+13.04%) |
Dec 17, 2019 | 0.0878 | 0.0878 | 0.0750 | 0.0790 | 664,093 | -0.01(-10.33%) |
Dec 16, 2019 | 0.0880 | 0.0989 | 0.0770 | 0.0881 | 126,782 | -0.01(-11.90%) |
Dec 13, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 22,500 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0770 | 0.1000 | 0.0770 | 0.1000 | 198,100 | +0.03(+33.33%) |
Dec 11, 2019 | 0.0720 | 0.0830 | 0.0720 | 0.0750 | 231,645 | +0.00(+7.14%) |
Dec 10, 2019 | 0.0787 | 0.0798 | 0.0700 | 0.0700 | 642,292 | -0.00(-4.11%) |
Dec 09, 2019 | 0.0865 | 0.0895 | 0.0700 | 0.0730 | 512,810 | -0.02(-18.89%) |
Dec 06, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 500 | +0.00(+4.05%) |
Dec 05, 2019 | 0.0918 | 0.0925 | 0.0865 | 0.0865 | 390,633 | -0.01(-5.77%) |
Dec 04, 2019 | 0.0915 | 0.0918 | 0.0915 | 0.0918 | 23,297 | +0.00(+0.88%) |
Dec 03, 2019 | 0.0947 | 0.0947 | 0.0910 | 0.0910 | 419,200 | -0.00(-4.21%) |
Dec 02, 2019 | 0.0965 | 0.0982 | 0.0911 | 0.0950 | 254,650 | -0.01(-5.00%) |
Nov 29, 2019 | 0.0998 | 0.1000 | 0.0998 | 0.1000 | 53,000 | +0.00(+0.20%) |
Nov 27, 2019 | 0.0982 | 0.0998 | 0.0982 | 0.0998 | 11,300 | +0.00(+3.42%) |
Nov 26, 2019 | 0.1000 | 0.1000 | 0.0965 | 0.0965 | 47,000 | -0.00(-3.50%) |
Nov 25, 2019 | 0.1020 | 0.1020 | 0.1000 | 0.1000 | 5,000 | -0.00(-2.34%) |
Nov 22, 2019 | 0.1023 | 0.1024 | 0.1002 | 0.1024 | 68,800 | -0.00(-1.06%) |
Nov 21, 2019 | 0.1000 | 0.1100 | 0.0965 | 0.1035 | 179,400 | +0.00(+3.50%) |
Nov 20, 2019 | 0.1000 | 0.1000 | 0.0948 | 0.1000 | 62,000 | +0.00(+3.09%) |
Nov 19, 2019 | 0.0995 | 0.0995 | 0.0970 | 0.0970 | 10,100 | -0.00(-1.02%) |
Nov 18, 2019 | 0.1100 | 0.1100 | 0.0970 | 0.0980 | 241,005 | -0.01(-10.91%) |
Nov 15, 2019 | 0.1080 | 0.1100 | 0.1080 | 0.1100 | 81,000 | +0.00(+0.00%) |
Nov 14, 2019 | 0.1080 | 0.1100 | 0.1080 | 0.1100 | 75,625 | +0.01(+4.76%) |
Nov 13, 2019 | 0.1090 | 0.1090 | 0.1050 | 0.1050 | 11,818 | -0.00(-3.67%) |
Nov 12, 2019 | 0.1150 | 0.1150 | 0.1075 | 0.1090 | 238,806 | -0.00(-0.91%) |
Nov 11, 2019 | 0.1098 | 0.1100 | 0.1088 | 0.1100 | 23,331 | +0.00(+0.18%) |
Nov 08, 2019 | 0.1100 | 0.1190 | 0.1010 | 0.1098 | 357,700 | -0.00(-0.18%) |
Nov 07, 2019 | 0.1500 | 0.1500 | 0.0950 | 0.1100 | 1,524,030 | -0.03(-24.14%) |
Nov 06, 2019 | 0.1275 | 0.1500 | 0.1000 | 0.1450 | 647,759 | +0.01(+11.54%) |
Nov 05, 2019 | 0.1220 | 0.1399 | 0.0906 | 0.1300 | 206,617 | -0.01(-7.14%) |
Nov 04, 2019 | 0.1475 | 0.1475 | 0.1150 | 0.1400 | 30,100 | +0.00(+0.00%) |