Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0699 | 0.0730 | 0.0697 | 0.0704 | 157,300 | +0.00(+0.72%) |
Dec 30, 2019 | 0.0580 | 0.0741 | 0.0580 | 0.0699 | 133,093 | -0.00(-0.14%) |
Dec 27, 2019 | 0.0580 | 0.0700 | 0.0580 | 0.0700 | 117,900 | +0.01(+14.57%) |
Dec 26, 2019 | 0.0611 | 0.0700 | 0.0522 | 0.0611 | 67,000 | -0.01(-11.45%) |
Dec 24, 2019 | 0.0650 | 0.0690 | 0.0600 | 0.0690 | 178,800 | +0.00(+6.15%) |
Dec 23, 2019 | 0.0698 | 0.0698 | 0.0603 | 0.0650 | 117,317 | +0.00(+1.72%) |
Dec 20, 2019 | 0.0665 | 0.0665 | 0.0604 | 0.0639 | 33,300 | -0.00(-1.69%) |
Dec 19, 2019 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 74,000 | +0.01(+8.33%) |
Dec 18, 2019 | 0.0550 | 0.0656 | 0.0550 | 0.0600 | 107,342 | -0.00(-6.25%) |
Dec 17, 2019 | 0.0540 | 0.0643 | 0.0540 | 0.0640 | 117,962 | -0.00(-1.54%) |
Dec 16, 2019 | 0.0650 | 0.0650 | 0.0601 | 0.0650 | 39,605 | +0.01(+13.24%) |
Dec 13, 2019 | 0.0531 | 0.0600 | 0.0531 | 0.0574 | 56,200 | +0.00(+7.49%) |
Dec 12, 2019 | 0.0590 | 0.0624 | 0.0520 | 0.0534 | 79,213 | +0.00(+3.29%) |
Dec 11, 2019 | 0.0499 | 0.0517 | 0.0499 | 0.0517 | 24,885 | -0.01(-12.67%) |
Dec 10, 2019 | 0.0583 | 0.0600 | 0.0515 | 0.0592 | 40,333 | +0.01(+19.11%) |
Dec 09, 2019 | 0.0461 | 0.0535 | 0.0461 | 0.0497 | 71,934 | -0.01(-9.31%) |
Dec 06, 2019 | 0.0492 | 0.0584 | 0.0492 | 0.0548 | 5,600 | +0.00(+3.40%) |
Dec 05, 2019 | 0.0530 | 0.0570 | 0.0530 | 0.0530 | 48,350 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0510 | 0.0604 | 0.0510 | 0.0530 | 55,983 | -0.00(-4.85%) |
Dec 03, 2019 | 0.0599 | 0.0600 | 0.0556 | 0.0557 | 86,118 | -0.00(-7.17%) |
Nov 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+13.21%) | |
Nov 27, 2019 | 0.0545 | 0.0560 | 0.0530 | 0.0530 | 23,600 | -0.00(-5.36%) |
Nov 26, 2019 | 0.0540 | 0.0599 | 0.0513 | 0.0560 | 184,454 | -0.00(-2.78%) |
Nov 25, 2019 | 0.0617 | 0.0650 | 0.0538 | 0.0576 | 142,172 | -0.00(-5.57%) |
Nov 22, 2019 | 0.0550 | 0.0618 | 0.0550 | 0.0610 | 88,100 | +0.01(+10.91%) |
Nov 21, 2019 | 0.0556 | 0.0583 | 0.0527 | 0.0550 | 24,066 | -0.00(-4.01%) |
Nov 20, 2019 | 0.0580 | 0.0580 | 0.0527 | 0.0573 | 83,640 | -0.00(-2.88%) |
Nov 19, 2019 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 15,700 | +0.00(+0.00%) |
Nov 18, 2019 | 0.0586 | 0.0590 | 0.0500 | 0.0590 | 80,117 | +0.00(+3.51%) |
Nov 15, 2019 | 0.0500 | 0.0630 | 0.0500 | 0.0570 | 135,800 | +0.01(+14.00%) |
Nov 14, 2019 | 0.0503 | 0.0503 | 0.0500 | 0.0500 | 1,000 | -0.01(-10.39%) |
Nov 13, 2019 | 0.0529 | 0.0558 | 0.0500 | 0.0558 | 34,450 | +0.00(+1.82%) |
Nov 12, 2019 | 0.0441 | 0.0550 | 0.0441 | 0.0548 | 68,800 | +0.00(+3.79%) |
Nov 11, 2019 | 0.0560 | 0.0560 | 0.0500 | 0.0528 | 10,500 | -0.00(-3.30%) |
Nov 08, 2019 | 0.0500 | 0.0546 | 0.0481 | 0.0546 | 104,000 | +0.00(+9.20%) |
Nov 07, 2019 | 0.0485 | 0.0500 | 0.0485 | 0.0500 | 18,800 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0502 | 0.0533 | 0.0490 | 0.0500 | 192,600 | -0.00(-6.37%) |
Nov 05, 2019 | 0.0535 | 0.0550 | 0.0534 | 0.0534 | 12,000 | -0.00(-2.02%) |
Nov 04, 2019 | 0.0490 | 0.0549 | 0.0490 | 0.0545 | 184,687 | +0.00(+4.01%) |
Nov 01, 2019 | 0.0575 | 0.0600 | 0.0480 | 0.0524 | 43,000 | -0.00(-7.91%) |
Oct 31, 2019 | 0.0589 | 0.0589 | 0.0500 | 0.0569 | 143,976 | +0.00(+1.79%) |
Oct 30, 2019 | 0.0584 | 0.0584 | 0.0522 | 0.0559 | 265,475 | -0.00(-6.83%) |
Oct 29, 2019 | 0.0600 | 0.0600 | 0.0536 | 0.0600 | 63,150 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0590 | 0.0654 | 0.0574 | 0.0600 | 141,180 | +0.00(+1.18%) |
Oct 25, 2019 | 0.0648 | 0.0654 | 0.0556 | 0.0593 | 249,000 | -0.00(-1.17%) |
Oct 24, 2019 | 0.0700 | 0.0700 | 0.0559 | 0.0600 | 148,772 | -0.00(-6.54%) |
Oct 23, 2019 | 0.0702 | 0.0702 | 0.0597 | 0.0642 | 157,270 | -0.01(-7.49%) |
Oct 22, 2019 | 0.0640 | 0.0699 | 0.0610 | 0.0694 | 94,449 | +0.00(+6.93%) |
Oct 21, 2019 | 0.0800 | 0.0800 | 0.0600 | 0.0649 | 678,319 | -0.02(-25.40%) |
Oct 18, 2019 | 0.0897 | 0.0900 | 0.0802 | 0.0870 | 18,600 | +0.00(+0.46%) |
Oct 16, 2019 | 0.0866 | 0.0866 | 0.0866 | 0 | +0.00(+1.29%) | |
Oct 15, 2019 | 0.0940 | 0.0940 | 0.0800 | 0.0855 | 247,250 | +0.00(+4.27%) |
Oct 14, 2019 | 0.0829 | 0.0994 | 0.0820 | 0.0820 | 171,987 | -0.01(-13.68%) |
Oct 11, 2019 | 0.0958 | 0.0986 | 0.0815 | 0.0950 | 113,300 | +0.00(+4.40%) |
Oct 10, 2019 | 0.1010 | 0.1010 | 0.0890 | 0.0910 | 295,239 | -0.01(-8.91%) |
Oct 09, 2019 | 0.1130 | 0.1130 | 0.0920 | 0.0999 | 317,418 | -0.01(-6.37%) |
Oct 08, 2019 | 0.1110 | 0.1110 | 0.1000 | 0.1067 | 112,169 | +0.00(+0.76%) |
Oct 07, 2019 | 0.1100 | 0.1139 | 0.1001 | 0.1059 | 90,897 | -0.00(-3.73%) |
Oct 04, 2019 | 0.1090 | 0.1105 | 0.1040 | 0.1100 | 500,300 | +0.01(+5.67%) |
Oct 03, 2019 | 0.0830 | 0.1041 | 0.0830 | 0.1041 | 736,500 | +0.02(+30.12%) |
Oct 02, 2019 | 0.0850 | 0.0850 | 0.0751 | 0.0800 | 101,500 | -0.00(-3.03%) |