Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 47,600 | -0.01(-14.29%) |
Feb 27, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,000 | -0.00(-3.71%) |
Feb 26, 2020 | 0.0700 | 0.0727 | 0.0700 | 0.0727 | 2,283 | -0.01(-7.86%) |
Feb 25, 2020 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 826 | +0.00(+2.47%) |
Feb 24, 2020 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 440 | -0.00(-1.28%) |
Feb 21, 2020 | 0.0670 | 0.0839 | 0.0600 | 0.0780 | 43,500 | +0.01(+11.43%) |
Feb 20, 2020 | 0.0570 | 0.0700 | 0.0570 | 0.0700 | 40,000 | +0.01(+7.69%) |
Feb 19, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 5,200 | +0.00(+0.78%) |
Feb 18, 2020 | 0.0700 | 0.0700 | 0.0645 | 0.0645 | 24,694 | +0.00(+0.78%) |
Feb 14, 2020 | 0.0700 | 0.0700 | 0.0560 | 0.0640 | 47,300 | -0.00(-4.48%) |
Feb 13, 2020 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 1,800 | +0.01(+15.52%) |
Feb 12, 2020 | 0.0500 | 0.0849 | 0.0500 | 0.0580 | 193,876 | +0.00(+9.23%) |
Feb 11, 2020 | 0.0750 | 0.0800 | 0.0510 | 0.0531 | 60,750 | -0.02(-29.20%) |
Feb 10, 2020 | 0.0725 | 0.0800 | 0.0725 | 0.0750 | 4,700 | +0.00(+7.14%) |
Feb 07, 2020 | 0.0770 | 0.0800 | 0.0700 | 0.0700 | 51,300 | -0.00(-3.45%) |
Feb 06, 2020 | 0.0700 | 0.0725 | 0.0530 | 0.0725 | 39,667 | -0.01(-9.38%) |
Feb 05, 2020 | 0.0819 | 0.0819 | 0.0700 | 0.0800 | 29,632 | +0.00(+5.26%) |
Feb 04, 2020 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,500 | +0.00(+4.11%) |
Feb 03, 2020 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 22,062 | -0.01(-7.59%) |
Jan 31, 2020 | 0.0790 | 0.0900 | 0.0790 | 0.0790 | 48,800 | +0.00(+5.33%) |
Jan 30, 2020 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 6,198 | -0.00(-1.32%) |
Jan 28, 2020 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-3.80%) | |
Jan 27, 2020 | 0.0850 | 0.0850 | 0.0730 | 0.0790 | 18,845 | -0.00(-1.25%) |
Jan 24, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 20,100 | +0.01(+9.59%) |
Jan 23, 2020 | 0.0900 | 0.0900 | 0.0730 | 0.0730 | 5,248 | -0.00(-6.29%) |
Jan 22, 2020 | 0.0748 | 0.0786 | 0.0748 | 0.0779 | 21,590 | +0.00(+1.83%) |
Jan 21, 2020 | 0.0755 | 0.0780 | 0.0755 | 0.0765 | 12,400 | -0.00(-4.38%) |
Jan 17, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 7,000 | -0.01(-8.47%) |
Jan 16, 2020 | 0.0945 | 0.0945 | 0.0845 | 0.0874 | 6,669 | +0.01(+16.53%) |
Jan 15, 2020 | 0.0733 | 0.0750 | 0.0733 | 0.0750 | 5,000 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0949 | 0.0949 | 0.0750 | 0.0750 | 86,086 | -0.01(-14.29%) |
Jan 13, 2020 | 0.0962 | 0.0962 | 0.0850 | 0.0875 | 4,817 | -0.00(-1.35%) |
Jan 10, 2020 | 0.0975 | 0.0975 | 0.0862 | 0.0887 | 5,000 | +0.01(+10.87%) |
Jan 09, 2020 | 0.0965 | 0.0965 | 0.0800 | 0.0800 | 18,615 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 2,227 | -0.00(-1.84%) |
Jan 06, 2020 | 0.0815 | 0.0815 | 0.0815 | 0 | +0.00(+1.88%) | |
Jan 03, 2020 | 0.0940 | 0.0940 | 0.0800 | 0.0800 | 22,800 | +0.00(+0.00%) |
Jan 02, 2020 | 0.1040 | 0.1040 | 0.0750 | 0.0800 | 11,023 | -0.02(-20.00%) |
Dec 31, 2019 | 0.0826 | 0.1040 | 0.0800 | 0.1000 | 49,200 | +0.00(+1.94%) |
Dec 30, 2019 | 0.0810 | 0.0981 | 0.0810 | 0.0981 | 11,800 | +0.01(+10.35%) |
Dec 27, 2019 | 0.1050 | 0.1050 | 0.0803 | 0.0889 | 66,200 | +0.00(+3.37%) |
Dec 26, 2019 | 0.0990 | 0.0990 | 0.0860 | 0.0860 | 7,030 | -0.01(-12.96%) |
Dec 24, 2019 | 0.0876 | 0.0988 | 0.0801 | 0.0988 | 31,000 | -0.00(-4.08%) |
Dec 23, 2019 | 0.1050 | 0.1050 | 0.0808 | 0.1030 | 11,322 | +0.00(+4.67%) |
Dec 20, 2019 | 0.1050 | 0.1050 | 0.0801 | 0.0984 | 2,300 | -0.01(-6.29%) |
Dec 19, 2019 | 0.0850 | 0.1050 | 0.0850 | 0.1050 | 9,000 | +0.02(+23.53%) |
Dec 18, 2019 | 0.0901 | 0.1000 | 0.0801 | 0.0850 | 15,898 | -0.01(-15.00%) |
Dec 17, 2019 | 0.0821 | 0.1000 | 0.0801 | 0.1000 | 15,825 | +0.00(+0.00%) |
Dec 16, 2019 | 0.1050 | 0.1050 | 0.0801 | 0.1000 | 1,434 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 64,400 | +0.00(+0.00%) |
Dec 12, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+1.73%) |
Dec 11, 2019 | 0.0983 | 0.0983 | 0.0983 | 0.0983 | 1,004 | +0.01(+9.22%) |
Dec 10, 2019 | 0.1049 | 0.1049 | 0.0900 | 0.0900 | 19,755 | +0.01(+12.36%) |
Dec 09, 2019 | 0.1100 | 0.1100 | 0.0801 | 0.0801 | 61,655 | -0.03(-24.36%) |
Dec 06, 2019 | 0.1060 | 0.1060 | 0.0750 | 0.1059 | 20,500 | +0.02(+24.59%) |
Dec 05, 2019 | 0.0901 | 0.1000 | 0.0801 | 0.0850 | 26,810 | -0.03(-27.97%) |
Dec 04, 2019 | 0.1100 | 0.1180 | 0.1100 | 0.1180 | 8,632 | +0.02(+18.00%) |
Dec 03, 2019 | 0.0840 | 0.1140 | 0.0826 | 0.1000 | 9,455 | +0.01(+13.64%) |