Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.5300 | 0.5475 | 0.4071 | 0.4423 | 179,500 | -0.11(-19.58%) |
Feb 27, 2020 | 0.6000 | 0.6000 | 0.4500 | 0.5500 | 206,832 | -0.06(-9.45%) |
Feb 26, 2020 | 0.6001 | 0.7074 | 0.6000 | 0.6074 | 148,977 | -0.06(-9.34%) |
Feb 25, 2020 | 0.5100 | 0.8500 | 0.5100 | 0.6700 | 1,416,343 | +0.12(+22.40%) |
Feb 24, 2020 | 0.6114 | 0.6799 | 0.5200 | 0.5474 | 331,368 | -0.09(-14.64%) |
Feb 21, 2020 | 0.7000 | 0.7300 | 0.6394 | 0.6413 | 258,800 | -0.07(-9.68%) |
Feb 20, 2020 | 0.7100 | 0.7300 | 0.6500 | 0.7100 | 305,314 | -0.02(-2.74%) |
Feb 19, 2020 | 0.6700 | 0.8000 | 0.6700 | 0.7300 | 561,567 | -0.04(-5.19%) |
Feb 18, 2020 | 0.9300 | 0.9700 | 0.6600 | 0.7700 | 3,091,171 | -0.23(-23.00%) |
Feb 14, 2020 | 0.2900 | 1.240 | 0.2807 | 1.000 | 12,534,800 | +0.73(+269.55%) |
Feb 13, 2020 | 0.2625 | 0.2750 | 0.2625 | 0.2706 | 12,843 | +0.00(+0.56%) |
Feb 12, 2020 | 0.2750 | 0.2800 | 0.2640 | 0.2691 | 16,006 | -0.01(-3.89%) |
Feb 11, 2020 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 6,159 | +0.00(+0.18%) |
Feb 10, 2020 | 0.2800 | 0.2800 | 0.2750 | 0.2795 | 19,697 | -0.00(-0.53%) |
Feb 07, 2020 | 0.2800 | 0.2900 | 0.2799 | 0.2810 | 67,200 | -0.01(-3.10%) |
Feb 06, 2020 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 60,830 | +0.00(+1.58%) |
Feb 05, 2020 | 0.2900 | 0.2900 | 0.2800 | 0.2855 | 9,769 | -0.00(-1.55%) |
Feb 04, 2020 | 0.2900 | 0.2900 | 0.2790 | 0.2900 | 2,887 | +0.01(+3.28%) |
Feb 03, 2020 | 0.2899 | 0.2900 | 0.2779 | 0.2808 | 85,201 | +0.00(+0.18%) |
Jan 31, 2020 | 0.2900 | 0.2900 | 0.2802 | 0.2803 | 6,600 | +0.00(+0.11%) |
Jan 30, 2020 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 2,174 | +0.00(+0.00%) |
Jan 29, 2020 | 0.2949 | 0.2949 | 0.2800 | 0.2800 | 4,828 | -0.01(-3.45%) |
Jan 28, 2020 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 12,542 | -0.00(-1.36%) |
Jan 27, 2020 | 0.2711 | 0.2964 | 0.2711 | 0.2940 | 12,864 | +0.01(+2.33%) |
Jan 24, 2020 | 0.2800 | 0.3000 | 0.2800 | 0.2873 | 11,800 | -0.00(-1.68%) |
Jan 23, 2020 | 0.3100 | 0.3100 | 0.2791 | 0.2922 | 18,157 | -0.02(-5.28%) |
Jan 22, 2020 | 0.3100 | 0.3100 | 0.2711 | 0.3085 | 24,096 | +0.01(+3.42%) |
Jan 21, 2020 | 0.2711 | 0.3100 | 0.2711 | 0.2983 | 18,775 | +0.01(+2.47%) |
Jan 17, 2020 | 0.3083 | 0.3100 | 0.2879 | 0.2911 | 16,500 | -0.00(-1.32%) |
Jan 16, 2020 | 0.2994 | 0.3100 | 0.2860 | 0.2950 | 41,518 | +0.01(+3.44%) |
Jan 15, 2020 | 0.3000 | 0.3040 | 0.2601 | 0.2852 | 125,666 | -0.02(-6.49%) |
Jan 14, 2020 | 0.3440 | 0.3450 | 0.2800 | 0.3050 | 132,883 | -0.04(-12.86%) |
Jan 13, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 42,640 | -0.02(-4.58%) |
Jan 10, 2020 | 0.3406 | 0.3820 | 0.3406 | 0.3668 | 63,700 | +0.04(+10.85%) |
Jan 09, 2020 | 0.4000 | 0.4100 | 0.3309 | 0.3309 | 122,030 | -0.06(-15.15%) |
Jan 08, 2020 | 0.3000 | 0.4100 | 0.3000 | 0.3900 | 406,252 | +0.11(+38.49%) |
Jan 07, 2020 | 0.3000 | 0.3100 | 0.2751 | 0.2816 | 53,756 | -0.01(-2.90%) |
Jan 06, 2020 | 0.2900 | 0.3025 | 0.2750 | 0.2900 | 51,021 | +0.00(+0.00%) |
Jan 03, 2020 | 0.3000 | 0.3225 | 0.2650 | 0.2900 | 89,600 | -0.00(-1.19%) |
Jan 02, 2020 | 0.2699 | 0.3000 | 0.2669 | 0.2935 | 72,821 | +0.04(+15.23%) |
Dec 31, 2019 | 0.2500 | 0.2902 | 0.2300 | 0.2547 | 143,000 | +0.01(+3.96%) |
Dec 30, 2019 | 0.2500 | 0.2500 | 0.1840 | 0.2450 | 100,654 | +0.02(+8.26%) |
Dec 27, 2019 | 0.2200 | 0.2343 | 0.2200 | 0.2263 | 45,300 | +0.01(+2.86%) |
Dec 26, 2019 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 104,527 | +0.01(+7.21%) |
Dec 24, 2019 | 0.2099 | 0.2240 | 0.2000 | 0.2052 | 26,900 | -0.00(-2.29%) |
Dec 23, 2019 | 0.2380 | 0.2400 | 0.1615 | 0.2100 | 102,627 | -0.01(-5.53%) |
Dec 20, 2019 | 0.2290 | 0.2396 | 0.2100 | 0.2223 | 41,900 | -0.02(-7.26%) |
Dec 19, 2019 | 0.2251 | 0.2397 | 0.2150 | 0.2397 | 197,950 | +0.02(+8.95%) |
Dec 18, 2019 | 0.2248 | 0.2380 | 0.2131 | 0.2200 | 59,478 | +0.01(+4.76%) |
Dec 17, 2019 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 149,154 | -0.02(-8.70%) |
Dec 16, 2019 | 0.2800 | 0.2800 | 0.2000 | 0.2300 | 426,535 | -0.03(-12.18%) |
Dec 13, 2019 | 0.2500 | 0.2640 | 0.2350 | 0.2619 | 78,400 | +0.01(+4.76%) |
Dec 12, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 73,569 | -0.00(-0.04%) |
Dec 11, 2019 | 0.2958 | 0.3030 | 0.2500 | 0.2501 | 97,366 | -0.06(-19.32%) |
Dec 10, 2019 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 16,814 | +0.01(+3.33%) |
Dec 09, 2019 | 0.3200 | 0.3393 | 0.3000 | 0.3000 | 68,046 | -0.01(-1.96%) |
Dec 06, 2019 | 0.3005 | 0.3500 | 0.3005 | 0.3060 | 11,100 | +0.01(+1.93%) |
Dec 05, 2019 | 0.3069 | 0.3180 | 0.3001 | 0.3002 | 7,543 | +0.00(+0.03%) |
Dec 04, 2019 | 0.3150 | 0.3200 | 0.3001 | 0.3001 | 6,477 | +0.00(+0.03%) |
Dec 03, 2019 | 0.2961 | 0.3089 | 0.2940 | 0.3000 | 14,152 | -0.00(-0.17%) |