Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0540 | 0.0672 | 0.0475 | 0.0653 | 908,444,544 | +0.00(+5.73%) |
Feb 27, 2020 | 0.0648 | 0.0700 | 0.0594 | 0.0618 | 640,575,616 | -0.01(-15.72%) |
Feb 26, 2020 | 0.1019 | 0.1021 | 0.0712 | 0.0733 | 989,127,232 | -0.03(-30.48%) |
Feb 25, 2020 | 0.1059 | 0.1090 | 0.0969 | 0.1054 | 282,296,928 | +0.00(+0.79%) |
Feb 24, 2020 | 0.0997 | 0.1116 | 0.0957 | 0.1046 | 286,452,032 | -0.00(-1.70%) |
Feb 21, 2020 | 0.1119 | 0.1119 | 0.1057 | 0.1064 | 181,557,856 | -0.01(-6.39%) |
Feb 20, 2020 | 0.1142 | 0.1187 | 0.1128 | 0.1137 | 248,114,032 | -0.00(-0.15%) |
Feb 19, 2020 | 0.1054 | 0.1151 | 0.1021 | 0.1138 | 310,512,000 | +0.01(+8.93%) |
Feb 18, 2020 | 0.1116 | 0.1116 | 0.1021 | 0.1045 | 277,383,360 | -0.00(-2.22%) |
Feb 14, 2020 | 0.1171 | 0.1171 | 0.1069 | 0.1069 | 496,868,416 | -0.01(-8.22%) |
Feb 13, 2020 | 0.1202 | 0.1239 | 0.1138 | 0.1164 | 348,981,280 | -0.00(-2.79%) |
Feb 12, 2020 | 0.1223 | 0.1263 | 0.1187 | 0.1198 | 294,891,392 | +0.00(+0.28%) |
Feb 11, 2020 | 0.1214 | 0.1241 | 0.1187 | 0.1195 | 254,047,216 | +0.00(+0.30%) |
Feb 10, 2020 | 0.1214 | 0.1223 | 0.1187 | 0.1191 | 246,748,864 | -0.00(-2.07%) |
Feb 07, 2020 | 0.1303 | 0.1303 | 0.1216 | 0.1216 | 176,578,224 | -0.01(-5.71%) |
Feb 06, 2020 | 0.1322 | 0.1342 | 0.1271 | 0.1290 | 142,355,968 | -0.00(-2.81%) |
Feb 05, 2020 | 0.1226 | 0.1337 | 0.1223 | 0.1327 | 285,546,144 | +0.01(+10.61%) |
Feb 04, 2020 | 0.1230 | 0.1235 | 0.1199 | 0.1200 | 254,330,288 | -0.00(-0.53%) |
Feb 03, 2020 | 0.1211 | 0.1255 | 0.1199 | 0.1206 | 233,853,072 | -0.00(-0.76%) |
Jan 31, 2020 | 0.1235 | 0.1329 | 0.1200 | 0.1215 | 397,558,912 | -0.00(-3.20%) |
Jan 30, 2020 | 0.1268 | 0.1296 | 0.1211 | 0.1256 | 236,334,208 | -0.00(-1.82%) |
Jan 29, 2020 | 0.1342 | 0.1374 | 0.1259 | 0.1279 | 425,419,776 | +0.00(+3.56%) |
Jan 28, 2020 | 0.1282 | 0.1306 | 0.1211 | 0.1235 | 344,317,216 | -0.00(-2.44%) |
Jan 27, 2020 | 0.1287 | 0.1318 | 0.1259 | 0.1266 | 246,489,904 | -0.01(-4.50%) |
Jan 24, 2020 | 0.1373 | 0.1373 | 0.1306 | 0.1325 | 319,409,344 | -0.00(-2.67%) |
Jan 23, 2020 | 0.1387 | 0.1407 | 0.1356 | 0.1362 | 233,180,576 | -0.00(-3.22%) |
Jan 22, 2020 | 0.1410 | 0.1448 | 0.1330 | 0.1407 | 284,442,400 | -0.00(-0.69%) |
Jan 21, 2020 | 0.1566 | 0.1567 | 0.1414 | 0.1417 | 385,333,792 | -0.02(-9.78%) |
Jan 17, 2020 | 0.1662 | 0.1670 | 0.1567 | 0.1570 | 232,844,096 | -0.01(-4.15%) |
Jan 16, 2020 | 0.1639 | 0.1747 | 0.1628 | 0.1638 | 241,534,864 | -0.05(-24.39%) |
Jan 15, 2020 | 0.1615 | 0.2167 | 0.1567 | 0.2167 | 207,047,888 | +0.06(+35.59%) |
Jan 14, 2020 | 0.1639 | 0.1680 | 0.1591 | 0.1598 | 218,124,448 | -0.00(-1.23%) |
Jan 13, 2020 | 0.1662 | 0.1709 | 0.1592 | 0.1618 | 232,834,128 | -0.01(-6.79%) |
Jan 10, 2020 | 0.1890 | 0.1890 | 0.1734 | 0.1736 | 287,158,272 | -0.01(-6.75%) |
Jan 09, 2020 | 0.1971 | 0.1983 | 0.1794 | 0.1862 | 333,230,944 | -0.01(-4.99%) |
Jan 08, 2020 | 0.2126 | 0.2135 | 0.1955 | 0.1960 | 272,272,640 | -0.02(-8.32%) |
Jan 07, 2020 | 0.2042 | 0.2167 | 0.1966 | 0.2137 | 207,956,928 | +0.01(+3.21%) |
Jan 06, 2020 | 0.2244 | 0.2256 | 0.2042 | 0.2071 | 288,155,200 | -0.01(-4.91%) |
Jan 03, 2020 | 0.2228 | 0.2285 | 0.2137 | 0.2178 | 323,933,792 | +0.01(+6.63%) |
Jan 02, 2020 | 0.1991 | 0.2060 | 0.1936 | 0.2042 | 217,278,384 | +0.01(+4.17%) |
Dec 31, 2019 | 0.1949 | 0.1983 | 0.1883 | 0.1961 | 228,642,176 | -0.00(-0.94%) |
Dec 30, 2019 | 0.2078 | 0.2130 | 0.1928 | 0.1979 | 247,793,840 | -0.00(-2.42%) |
Dec 27, 2019 | 0.2251 | 0.2266 | 0.1924 | 0.2028 | 376,401,536 | -0.02(-9.14%) |
Dec 26, 2019 | 0.2232 | 0.2304 | 0.2232 | 0.2232 | 138,806,144 | +0.00(+0.25%) |
Dec 24, 2019 | 0.2256 | 0.2298 | 0.2227 | 0.2227 | 114,217,712 | -0.00(-1.29%) |
Dec 23, 2019 | 0.2209 | 0.2280 | 0.2137 | 0.2256 | 278,608,896 | -0.00(-0.28%) |
Dec 20, 2019 | 0.2255 | 0.2327 | 0.2069 | 0.2263 | 754,351,360 | +0.01(+3.75%) |
Dec 19, 2019 | 0.2210 | 0.2338 | 0.2151 | 0.2181 | 464,438,208 | +0.00(+2.03%) |
Dec 18, 2019 | 0.1927 | 0.2197 | 0.1925 | 0.2137 | 539,970,752 | +0.02(+10.25%) |
Dec 17, 2019 | 0.1833 | 0.1948 | 0.1829 | 0.1939 | 350,739,456 | +0.01(+6.07%) |
Dec 16, 2019 | 0.1852 | 0.1900 | 0.1805 | 0.1828 | 333,157,536 | -0.00(-2.48%) |
Dec 13, 2019 | 0.1912 | 0.1936 | 0.1829 | 0.1874 | 266,944,096 | +0.00(+0.84%) |
Dec 12, 2019 | 0.1781 | 0.1900 | 0.1777 | 0.1859 | 279,297,760 | +0.01(+5.03%) |
Dec 11, 2019 | 0.1860 | 0.1870 | 0.1710 | 0.1770 | 208,418,192 | -0.01(-3.88%) |
Dec 10, 2019 | 0.1910 | 0.2014 | 0.1805 | 0.1841 | 353,613,280 | -0.00(-1.82%) |
Dec 09, 2019 | 0.1798 | 0.1887 | 0.1767 | 0.1875 | 253,195,312 | +0.01(+3.88%) |
Dec 06, 2019 | 0.1723 | 0.1825 | 0.1713 | 0.1805 | 278,667,680 | +0.01(+5.66%) |
Dec 05, 2019 | 0.1805 | 0.1912 | 0.1662 | 0.1708 | 515,394,688 | -0.01(-3.18%) |
Dec 04, 2019 | 0.1669 | 0.1788 | 0.1634 | 0.1765 | 654,409,728 | +0.03(+16.55%) |
Dec 03, 2019 | 0.1419 | 0.1544 | 0.1389 | 0.1514 | 284,097,120 | +0.01(+5.13%) |