Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 0.0084 | 0.0091 | 0.0084 | 0.0090 | 21,589,224 | +0.00(+7.03%) |
Oct 31, 2019 | 0.0084 | 0.0086 | 0.0083 | 0.0084 | 21,388,808 | -0.00(-0.78%) |
Oct 30, 2019 | 0.0086 | 0.0087 | 0.0084 | 0.0085 | 16,624,310 | -0.00(-2.27%) |
Oct 29, 2019 | 0.0091 | 0.0094 | 0.0084 | 0.0087 | 26,968,780 | -0.00(-5.71%) |
Oct 28, 2019 | 0.0091 | 0.0096 | 0.0091 | 0.0092 | 16,403,411 | +0.00(+1.45%) |
Oct 25, 2019 | 0.0092 | 0.0094 | 0.0091 | 0.0091 | 16,036,409 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0105 | 0.0105 | 0.0090 | 0.0091 | 39,471,264 | -0.00(-13.21%) |
Oct 23, 2019 | 0.0109 | 0.0109 | 0.0104 | 0.0105 | 25,817,406 | -0.00(-3.05%) |
Oct 22, 2019 | 0.0106 | 0.0108 | 0.0104 | 0.0108 | 29,274,716 | +0.00(+2.50%) |
Oct 21, 2019 | 0.0102 | 0.0107 | 0.0100 | 0.0105 | 42,826,924 | +0.00(+5.26%) |
Oct 18, 2019 | 0.0100 | 0.0100 | 0.0097 | 0.0100 | 37,989,752 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0090 | 0.0102 | 0.0090 | 0.0100 | 72,263,672 | +0.00(+10.14%) |
Oct 16, 2019 | 0.0092 | 0.0092 | 0.0088 | 0.0091 | 36,577,728 | -0.00(-1.43%) |
Oct 15, 2019 | 0.0086 | 0.0093 | 0.0086 | 0.0092 | 76,343,016 | +0.00(+6.87%) |
Oct 14, 2019 | 0.0078 | 0.0088 | 0.0078 | 0.0086 | 49,851,536 | +0.00(+11.02%) |
Oct 11, 2019 | 0.0078 | 0.0078 | 0.0076 | 0.0078 | 89,967,744 | +0.00(+0.85%) |
Oct 10, 2019 | 0.0078 | 0.0078 | 0.0076 | 0.0077 | 12,457,422 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0078 | 0.0078 | 0.0075 | 0.0077 | 102,971,344 | +0.00(+0.86%) |
Oct 08, 2019 | 0.0077 | 0.0078 | 0.0076 | 0.0076 | 14,474,642 | -0.00(-1.69%) |
Oct 07, 2019 | 0.0078 | 0.0078 | 0.0077 | 0.0078 | 16,270,659 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0078 | 0.0078 | 0.0076 | 0.0078 | 20,769,956 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0076 | 0.0078 | 0.0076 | 0.0078 | 14,041,189 | +0.00(+0.85%) |
Oct 02, 2019 | 0.0075 | 0.0078 | 0.0074 | 0.0077 | 27,401,020 | +0.00(+2.63%) |