Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2600 | 0.2600 | 0.2050 | 0.2150 | 306,927 | -0.06(-20.37%) |
Feb 27, 2020 | 0.2800 | 0.2800 | 0.2550 | 0.2700 | 23,700 | +0.02(+5.88%) |
Feb 26, 2020 | 0.2500 | 0.2750 | 0.2450 | 0.2550 | 153,050 | +0.01(+4.08%) |
Feb 25, 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 290,238 | -0.01(-3.92%) |
Feb 24, 2020 | 0.2550 | 0.2550 | 0.2200 | 0.2550 | 846,969 | -0.03(-8.93%) |
Feb 21, 2020 | 0.2850 | 0.2850 | 0.2650 | 0.2800 | 297,900 | -0.01(-3.45%) |
Feb 20, 2020 | 0.2900 | 0.3000 | 0.2600 | 0.2900 | 815,706 | -0.02(-6.45%) |
Feb 19, 2020 | 0.3200 | 0.3300 | 0.2950 | 0.3100 | 1,450,498 | -0.01(-1.59%) |
Feb 18, 2020 | 0.3100 | 0.3200 | 0.2700 | 0.3150 | 5,104,402 | +0.05(+21.15%) |
Feb 14, 2020 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.04(+18.18%) | |
Feb 13, 2020 | 0.2050 | 0.2200 | 0.2000 | 0.2200 | 306,850 | +0.02(+7.32%) |
Feb 12, 2020 | 0.2050 | 0.2150 | 0.2000 | 0.2050 | 1,528,300 | +0.00(+0.00%) |
Feb 11, 2020 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 665,780 | +0.00(+2.50%) |
Feb 10, 2020 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 889,065 | -0.00(-2.44%) |
Feb 07, 2020 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 477,450 | +0.00(+2.50%) |
Feb 06, 2020 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 210,925 | +0.00(+0.00%) |
Feb 05, 2020 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 123,250 | +0.01(+2.56%) |
Feb 04, 2020 | 0.1800 | 0.1950 | 0.1800 | 0.1950 | 94,685 | +0.01(+2.63%) |
Feb 03, 2020 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 120,840 | +0.01(+2.70%) |
Jan 31, 2020 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 81,264 | -0.01(-5.13%) |
Jan 30, 2020 | 0.1850 | 0.2000 | 0.1850 | 0.1950 | 466,085 | +0.02(+14.71%) |
Jan 29, 2020 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 57,200 | -0.00(-2.86%) |
Jan 28, 2020 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 112,125 | -0.01(-2.78%) |
Jan 27, 2020 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 42,776 | -0.02(-7.69%) |
Jan 24, 2020 | 0.1950 | 0.1950 | 0.1700 | 0.1950 | 94,325 | -0.01(-2.50%) |
Jan 23, 2020 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 110,650 | +0.01(+2.56%) |
Jan 22, 2020 | 0.1800 | 0.1950 | 0.1800 | 0.1950 | 66,770 | +0.02(+11.43%) |
Jan 21, 2020 | 0.1700 | 0.1850 | 0.1700 | 0.1750 | 30,131 | -0.02(-7.89%) |
Jan 20, 2020 | 0.1800 | 0.1900 | 0.1650 | 0.1900 | 65,895 | +0.01(+2.70%) |
Jan 17, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 92,460 | -0.02(-7.50%) |
Jan 16, 2020 | 0.2050 | 0.2100 | 0.1900 | 0.2000 | 648,766 | +0.00(+0.00%) |
Jan 15, 2020 | 0.2100 | 0.2300 | 0.2000 | 0.2000 | 1,748,366 | +0.02(+8.11%) |
Jan 14, 2020 | 0.1700 | 0.1950 | 0.1700 | 0.1850 | 1,781,710 | +0.03(+19.35%) |
Jan 13, 2020 | 0.1600 | 0.1650 | 0.1500 | 0.1550 | 477,998 | -0.01(-3.13%) |
Jan 10, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 463,350 | +0.00(+0.00%) |
Jan 09, 2020 | 0.1450 | 0.1600 | 0.1450 | 0.1600 | 392,700 | +0.02(+10.34%) |
Jan 08, 2020 | 0.1500 | 0.1500 | 0.1350 | 0.1450 | 196,549 | -0.01(-3.33%) |
Jan 07, 2020 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 393,650 | +0.01(+11.11%) |
Jan 06, 2020 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 265,531 | +0.00(+0.00%) |
Jan 03, 2020 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 100,000 | -0.01(-3.57%) |
Jan 02, 2020 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 73,540 | +0.00(+0.00%) |
Dec 31, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+3.70%) | |
Dec 30, 2019 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 133,275 | +0.00(+0.00%) |
Dec 27, 2019 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 5,633 | +0.01(+3.85%) |
Dec 23, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 20,999 | -0.01(-3.70%) |
Dec 19, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 16,500 | +0.01(+3.85%) |
Dec 18, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 2,500 | -0.01(-3.70%) |
Dec 17, 2019 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 60,500 | +0.00(+0.00%) |
Dec 16, 2019 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 254,650 | -0.01(-3.57%) |
Dec 13, 2019 | 0.1400 | 0.1400 | 0.1400 | 150 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 22,000 | -0.01(-6.67%) |
Dec 11, 2019 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 25,000 | +0.01(+3.45%) |
Dec 10, 2019 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 6,000 | +0.00(+3.57%) |
Dec 09, 2019 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 21,000 | +0.01(+3.70%) |
Dec 06, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 500 | +0.00(+0.00%) |
Dec 04, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) |