Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.1350 | 0.1450 | 0.1000 | 0.1200 | 373,806 | -0.03(-20.00%) |
Feb 27, 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 27,680 | -0.01(-3.23%) |
Feb 26, 2020 | 0.1700 | 0.1700 | 0.1550 | 0.1550 | 107,460 | -0.02(-11.43%) |
Feb 25, 2020 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 9,183 | +0.00(+2.94%) |
Feb 24, 2020 | 0.1650 | 0.1750 | 0.1650 | 0.1700 | 69,158 | +0.00(+0.00%) |
Feb 21, 2020 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 54,400 | +0.01(+6.25%) |
Feb 20, 2020 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 30,000 | +0.00(+0.00%) |
Feb 19, 2020 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 13,000 | +0.01(+3.23%) |
Feb 18, 2020 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 117,897 | -0.01(-3.13%) |
Feb 14, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 67,750 | -0.01(-3.03%) |
Feb 12, 2020 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 58,312 | -0.01(-2.94%) |
Feb 11, 2020 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 171,653 | -0.01(-8.11%) |
Feb 10, 2020 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 10,400 | +0.01(+5.71%) |
Feb 07, 2020 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 47,030 | +0.00(+2.94%) |
Feb 06, 2020 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 44,500 | +0.00(+0.00%) |
Feb 05, 2020 | 0.1750 | 0.1900 | 0.1700 | 0.1700 | 94,052 | -0.00(-2.86%) |
Feb 04, 2020 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 101,975 | -0.01(-5.41%) |
Feb 03, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 97,046 | -0.02(-9.76%) |
Jan 31, 2020 | 0.1800 | 0.2200 | 0.1800 | 0.2050 | 195,200 | +0.01(+7.89%) |
Jan 30, 2020 | 0.1950 | 0.1950 | 0.1800 | 0.1900 | 48,560 | +0.01(+2.70%) |
Jan 29, 2020 | 0.1750 | 0.2100 | 0.1750 | 0.1850 | 69,843 | -0.02(-7.50%) |
Jan 28, 2020 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 98,400 | +0.01(+2.56%) |
Jan 27, 2020 | 0.1950 | 0.2000 | 0.1800 | 0.1950 | 184,289 | +0.02(+11.43%) |
Jan 24, 2020 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 35,583 | -0.02(-7.89%) |
Jan 22, 2020 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Jan 21, 2020 | 0.1750 | 0.2200 | 0.1750 | 0.2000 | 35,430 | +0.01(+5.26%) |
Jan 20, 2020 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 99,240 | -0.01(-2.56%) |
Jan 17, 2020 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 18,990 | +0.00(+0.00%) |
Jan 16, 2020 | 0.1700 | 0.1950 | 0.1700 | 0.1950 | 34,006 | +0.02(+8.33%) |
Jan 15, 2020 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 15,650 | -0.01(-2.70%) |
Jan 14, 2020 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 10,500 | -0.02(-7.50%) |
Jan 13, 2020 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 70,491 | +0.00(+0.00%) |
Jan 10, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,750 | +0.00(+0.00%) |
Jan 09, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 14,772 | -0.01(-4.76%) |
Jan 08, 2020 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 18,480 | +0.01(+5.00%) |
Jan 07, 2020 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 34,850 | -0.00(-2.44%) |
Jan 06, 2020 | 0.2000 | 0.2200 | 0.2000 | 0.2050 | 40,000 | +0.00(+2.50%) |
Jan 03, 2020 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 57,500 | +0.01(+2.56%) |
Jan 02, 2020 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 125,600 | +0.00(+0.00%) |
Dec 31, 2019 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.01(+2.63%) | |
Dec 30, 2019 | 0.1950 | 0.1950 | 0.1850 | 0.1900 | 20,748 | +0.01(+2.70%) |
Dec 27, 2019 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 98,999 | +0.00(+0.00%) |
Dec 24, 2019 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.02(+12.12%) | |
Dec 23, 2019 | 0.1550 | 0.1800 | 0.1550 | 0.1650 | 22,000 | -0.03(-15.38%) |
Dec 20, 2019 | 0.1950 | 0.1950 | 0.1800 | 0.1950 | 42,750 | +0.00(+0.00%) |
Dec 19, 2019 | 0.2000 | 0.2100 | 0.1900 | 0.1950 | 79,442 | -0.01(-4.88%) |
Dec 18, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 14,000 | -0.01(-2.38%) |
Dec 17, 2019 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 29,000 | +0.01(+2.44%) |
Dec 16, 2019 | 0.2000 | 0.2200 | 0.1950 | 0.2050 | 110,700 | +0.00(+2.50%) |
Dec 13, 2019 | 0.1950 | 0.2000 | 0.1750 | 0.2000 | 195,419 | +0.01(+2.56%) |
Dec 12, 2019 | 0.1700 | 0.1950 | 0.1700 | 0.1950 | 21,800 | +0.02(+8.33%) |
Dec 11, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 30,830 | +0.01(+5.88%) |
Dec 09, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.02(-12.82%) | |
Dec 06, 2019 | 0.1500 | 0.2000 | 0.1500 | 0.1950 | 145,960 | +0.05(+34.48%) |
Dec 05, 2019 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 106,760 | +0.01(+7.41%) |
Dec 04, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 31,626 | -0.01(-3.57%) |
Dec 03, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 89,500 | +0.00(+0.00%) |