Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 43,972 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 23,500 | +0.01(+5.26%) |
Feb 26, 2020 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 63,000 | -0.01(-5.00%) |
Feb 25, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 45,000 | -0.00(-4.76%) |
Feb 24, 2020 | 0.1150 | 0.1150 | 0.1000 | 0.1050 | 386,500 | -0.01(-12.50%) |
Feb 21, 2020 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 236,750 | +0.00(+4.35%) |
Feb 20, 2020 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 110,500 | +0.01(+4.55%) |
Feb 19, 2020 | 0.1100 | 0.1100 | 0.0950 | 0.1100 | 1,032,230 | +0.00(+0.00%) |
Feb 18, 2020 | 0.1300 | 0.1300 | 0.1050 | 0.1100 | 436,300 | -0.02(-15.38%) |
Feb 14, 2020 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-10.34%) | |
Feb 13, 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 128,135 | +0.00(+0.00%) |
Feb 12, 2020 | 0.1650 | 0.1650 | 0.1350 | 0.1450 | 88,785 | -0.03(-14.71%) |
Feb 11, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 24,070 | +0.02(+9.68%) |
Feb 10, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 22,900 | -0.01(-3.13%) |
Feb 07, 2020 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 70,475 | -0.01(-3.03%) |
Feb 06, 2020 | 0.1550 | 0.1650 | 0.1500 | 0.1650 | 58,744 | +0.01(+6.45%) |
Feb 05, 2020 | 0.1750 | 0.1750 | 0.1550 | 0.1550 | 55,025 | -0.01(-3.13%) |
Feb 04, 2020 | 0.1500 | 0.1600 | 0.1350 | 0.1600 | 187,350 | +0.01(+6.67%) |
Feb 03, 2020 | 0.1700 | 0.1750 | 0.1500 | 0.1500 | 230,250 | -0.02(-9.09%) |
Jan 31, 2020 | 0.1900 | 0.1900 | 0.1500 | 0.1650 | 213,000 | -0.02(-13.16%) |
Jan 30, 2020 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 32,100 | +0.01(+5.56%) |
Jan 29, 2020 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 114,500 | -0.01(-5.26%) |
Jan 28, 2020 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 26,033 | +0.00(+0.00%) |
Jan 27, 2020 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 15,500 | -0.01(-5.00%) |
Jan 24, 2020 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 164,108 | +0.01(+5.26%) |
Jan 23, 2020 | 0.2150 | 0.2150 | 0.1800 | 0.1900 | 293,450 | -0.04(-15.56%) |
Jan 22, 2020 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 81,000 | -0.01(-4.26%) |
Jan 21, 2020 | 0.2300 | 0.2350 | 0.2200 | 0.2350 | 96,100 | +0.01(+4.44%) |
Jan 20, 2020 | 0.2500 | 0.2500 | 0.2200 | 0.2250 | 217,958 | +0.02(+7.14%) |
Jan 17, 2020 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 90,527 | -0.02(-8.70%) |
Jan 16, 2020 | 0.2450 | 0.2450 | 0.2150 | 0.2300 | 444,645 | -0.02(-8.00%) |
Jan 15, 2020 | 0.2700 | 0.2750 | 0.2500 | 0.2500 | 195,621 | -0.02(-7.41%) |
Jan 14, 2020 | 0.2650 | 0.2950 | 0.2400 | 0.2700 | 325,889 | +0.01(+1.89%) |
Jan 13, 2020 | 0.2350 | 0.2750 | 0.2150 | 0.2650 | 406,797 | +0.04(+17.78%) |
Jan 10, 2020 | 0.2000 | 0.2350 | 0.1950 | 0.2250 | 483,545 | +0.02(+12.50%) |
Jan 09, 2020 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 267,700 | +0.01(+5.26%) |
Jan 08, 2020 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 84,215 | +0.02(+11.76%) |
Jan 07, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 29,000 | +0.01(+3.03%) |
Jan 06, 2020 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 62,000 | -0.01(-2.94%) |
Jan 03, 2020 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 43,000 | -0.01(-5.56%) |
Jan 02, 2020 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 96,053 | -0.01(-5.26%) |
Dec 31, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 231,000 | -0.01(-5.00%) |
Dec 27, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 83,500 | +0.01(+2.56%) |
Dec 24, 2019 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.1750 | 0.1950 | 0.1750 | 0.1950 | 214,281 | +0.01(+5.41%) |
Dec 20, 2019 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 118,058 | +0.01(+8.82%) |
Dec 19, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 19,500 | +0.00(+0.00%) |
Dec 18, 2019 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 65,700 | +0.00(+0.00%) |
Dec 17, 2019 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | 128,100 | -0.01(-5.56%) |
Dec 16, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 64,823 | -0.01(-5.26%) |
Dec 13, 2019 | 0.1800 | 0.2000 | 0.1750 | 0.1900 | 578,455 | +0.00(+0.00%) |
Dec 12, 2019 | 0.1850 | 0.2000 | 0.1700 | 0.1900 | 637,485 | +0.00(+0.00%) |
Dec 11, 2019 | 0.1600 | 0.2000 | 0.1600 | 0.1900 | 403,901 | +0.02(+15.15%) |
Dec 10, 2019 | 0.1550 | 0.1850 | 0.1500 | 0.1650 | 365,600 | +0.02(+10.00%) |
Dec 09, 2019 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 101,500 | +0.01(+3.45%) |
Dec 06, 2019 | 0.1350 | 0.1450 | 0.1300 | 0.1450 | 87,400 | +0.02(+16.00%) |
Dec 05, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 600 | -0.01(-3.85%) |
Dec 03, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-3.70%) |