Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.1493 | 0.1758 | 0.1202 | 0.1383 | 477,100 | -0.02(-9.90%) |
Feb 27, 2020 | 0.1510 | 0.1765 | 0.1450 | 0.1535 | 448,467 | -0.01(-6.97%) |
Feb 26, 2020 | 0.1600 | 0.1700 | 0.1530 | 0.1650 | 433,293 | +0.01(+3.13%) |
Feb 25, 2020 | 0.1676 | 0.1676 | 0.1600 | 0.1600 | 291,565 | -0.00(-0.62%) |
Feb 24, 2020 | 0.1640 | 0.1782 | 0.1610 | 0.1610 | 550,083 | -0.02(-10.01%) |
Feb 21, 2020 | 0.1710 | 0.1797 | 0.1680 | 0.1789 | 381,700 | -0.00(-0.22%) |
Feb 20, 2020 | 0.1700 | 0.1826 | 0.1655 | 0.1793 | 240,738 | +0.01(+6.66%) |
Feb 19, 2020 | 0.1624 | 0.1872 | 0.1600 | 0.1681 | 268,782 | +0.00(+1.69%) |
Feb 18, 2020 | 0.1640 | 0.1833 | 0.1561 | 0.1653 | 534,535 | +0.01(+3.12%) |
Feb 14, 2020 | 0.2000 | 0.2061 | 0.1603 | 0.1603 | 649,200 | -0.03(-16.86%) |
Feb 13, 2020 | 0.2000 | 0.2050 | 0.1904 | 0.1928 | 203,910 | -0.01(-4.79%) |
Feb 12, 2020 | 0.2040 | 0.2125 | 0.1911 | 0.2025 | 227,336 | -0.00(-0.25%) |
Feb 11, 2020 | 0.2000 | 0.2145 | 0.1902 | 0.2030 | 307,868 | +0.00(+0.10%) |
Feb 10, 2020 | 0.2010 | 0.2200 | 0.2000 | 0.2028 | 383,462 | -0.01(-5.94%) |
Feb 07, 2020 | 0.2078 | 0.2239 | 0.2078 | 0.2156 | 342,800 | -0.00(-1.28%) |
Feb 06, 2020 | 0.2170 | 0.2270 | 0.2121 | 0.2184 | 455,143 | -0.00(-0.27%) |
Feb 05, 2020 | 0.2167 | 0.2443 | 0.2100 | 0.2190 | 376,411 | -0.01(-2.49%) |
Feb 04, 2020 | 0.2151 | 0.2347 | 0.2151 | 0.2246 | 230,441 | -0.00(-0.97%) |
Feb 03, 2020 | 0.2200 | 0.2335 | 0.2200 | 0.2268 | 88,795 | -0.01(-2.95%) |
Jan 31, 2020 | 0.2264 | 0.2500 | 0.2240 | 0.2337 | 133,900 | +0.01(+3.22%) |
Jan 30, 2020 | 0.2838 | 0.2838 | 0.2200 | 0.2264 | 155,176 | +0.00(+0.53%) |
Jan 29, 2020 | 0.2443 | 0.2498 | 0.2250 | 0.2252 | 158,192 | -0.01(-5.02%) |
Jan 28, 2020 | 0.2340 | 0.2910 | 0.2300 | 0.2371 | 229,688 | +0.00(+0.17%) |
Jan 27, 2020 | 0.2380 | 0.2910 | 0.2320 | 0.2367 | 421,087 | -0.01(-5.70%) |
Jan 24, 2020 | 0.2700 | 0.2700 | 0.2500 | 0.2510 | 392,300 | -0.01(-3.83%) |
Jan 23, 2020 | 0.2630 | 0.2800 | 0.2600 | 0.2610 | 328,824 | -0.01(-5.09%) |
Jan 22, 2020 | 0.2600 | 0.2959 | 0.2575 | 0.2750 | 198,823 | +0.01(+2.23%) |
Jan 21, 2020 | 0.2674 | 0.2800 | 0.2600 | 0.2690 | 435,682 | +0.01(+2.59%) |
Jan 17, 2020 | 0.2500 | 0.2700 | 0.2472 | 0.2622 | 838,500 | +0.01(+4.88%) |
Jan 16, 2020 | 0.2800 | 0.3027 | 0.2463 | 0.2500 | 1,836,370 | -0.02(-8.19%) |
Jan 15, 2020 | 0.2380 | 0.3241 | 0.2310 | 0.2723 | 713,611 | +0.03(+13.46%) |
Jan 14, 2020 | 0.2431 | 0.2700 | 0.2360 | 0.2400 | 422,743 | -0.01(-5.66%) |
Jan 13, 2020 | 0.2500 | 0.2596 | 0.2350 | 0.2544 | 256,444 | +0.01(+2.29%) |
Jan 10, 2020 | 0.2800 | 0.2800 | 0.2431 | 0.2487 | 267,900 | -0.01(-4.12%) |
Jan 09, 2020 | 0.2500 | 0.3167 | 0.2417 | 0.2594 | 270,455 | +0.01(+3.76%) |
Jan 08, 2020 | 0.2500 | 0.2559 | 0.2300 | 0.2500 | 235,778 | +0.01(+3.31%) |
Jan 07, 2020 | 0.2360 | 0.2500 | 0.2331 | 0.2420 | 212,122 | +0.00(+0.83%) |
Jan 06, 2020 | 0.2480 | 0.2600 | 0.2330 | 0.2400 | 288,786 | -0.00(-1.07%) |
Jan 03, 2020 | 0.2496 | 0.2496 | 0.2335 | 0.2426 | 158,100 | +0.00(+0.25%) |
Jan 02, 2020 | 0.2453 | 0.2561 | 0.2380 | 0.2420 | 332,915 | +0.00(+0.33%) |
Dec 31, 2019 | 0.2466 | 0.2510 | 0.2280 | 0.2412 | 568,000 | -0.00(-0.74%) |
Dec 30, 2019 | 0.2500 | 0.2585 | 0.2300 | 0.2430 | 497,999 | -0.01(-5.12%) |
Dec 27, 2019 | 0.2800 | 0.3100 | 0.2500 | 0.2561 | 481,300 | -0.03(-9.18%) |
Dec 26, 2019 | 0.2531 | 0.3100 | 0.2531 | 0.2820 | 486,886 | +0.02(+9.09%) |
Dec 24, 2019 | 0.2550 | 0.2671 | 0.2500 | 0.2585 | 283,400 | +0.01(+2.38%) |
Dec 23, 2019 | 0.2400 | 0.2757 | 0.2400 | 0.2525 | 683,779 | +0.01(+5.16%) |
Dec 20, 2019 | 0.2140 | 0.2800 | 0.2140 | 0.2401 | 453,000 | +0.02(+8.69%) |
Dec 19, 2019 | 0.2078 | 0.2261 | 0.2056 | 0.2209 | 600,601 | +0.01(+5.19%) |
Dec 18, 2019 | 0.2190 | 0.2363 | 0.2100 | 0.2100 | 396,904 | -0.02(-8.58%) |
Dec 17, 2019 | 0.2410 | 0.2600 | 0.2230 | 0.2297 | 505,143 | -0.02(-6.24%) |
Dec 16, 2019 | 0.3288 | 0.3288 | 0.2389 | 0.2450 | 799,083 | -0.04(-14.04%) |
Dec 13, 2019 | 0.2200 | 0.2900 | 0.2155 | 0.2850 | 1,249,900 | +0.07(+32.56%) |
Dec 12, 2019 | 0.2200 | 0.2260 | 0.2000 | 0.2150 | 474,672 | -0.00(-1.19%) |
Dec 11, 2019 | 0.2162 | 0.2297 | 0.2100 | 0.2176 | 394,020 | -0.01(-3.29%) |
Dec 10, 2019 | 0.2397 | 0.2751 | 0.2211 | 0.2250 | 431,904 | -0.01(-6.13%) |
Dec 09, 2019 | 0.2310 | 0.2725 | 0.2244 | 0.2397 | 525,498 | -0.00(-0.12%) |
Dec 06, 2019 | 0.2514 | 0.2634 | 0.2269 | 0.2400 | 558,100 | -0.01(-4.00%) |
Dec 05, 2019 | 0.2510 | 0.2773 | 0.2328 | 0.2500 | 556,067 | -0.01(-2.19%) |
Dec 04, 2019 | 0.2825 | 0.2900 | 0.2551 | 0.2556 | 289,027 | -0.02(-6.44%) |
Dec 03, 2019 | 0.3250 | 0.3250 | 0.2501 | 0.2732 | 1,301,531 | -0.03(-11.15%) |