Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.5571 | 0.5968 | 0.4974 | 0.5266 | 3,737,444 | +0.09(+20.32%) |
Dec 30, 2019 | 0.3681 | 0.4974 | 0.3681 | 0.4377 | 2,096,659 | +0.06(+14.73%) |
Dec 27, 2019 | 0.3929 | 0.3929 | 0.3581 | 0.3815 | 989,146 | -0.02(-4.12%) |
Dec 26, 2019 | 0.3780 | 0.4278 | 0.3780 | 0.3979 | 887,068 | +0.03(+8.11%) |
Dec 24, 2019 | 0.3979 | 0.4018 | 0.3681 | 0.3681 | 559,008 | -0.02(-6.19%) |
Dec 23, 2019 | 0.4050 | 0.4276 | 0.3813 | 0.3923 | 777,282 | -0.02(-4.96%) |
Dec 20, 2019 | 0.3979 | 0.4765 | 0.3979 | 0.4128 | 736,029 | +0.00(+1.22%) |
Dec 19, 2019 | 0.4178 | 0.4178 | 0.3780 | 0.4079 | 813,752 | -0.01(-3.53%) |
Dec 18, 2019 | 0.4871 | 0.4871 | 0.3681 | 0.4228 | 1,935,108 | -0.08(-16.67%) |
Dec 17, 2019 | 0.5820 | 0.5820 | 0.4577 | 0.5073 | 1,896,239 | -0.08(-13.15%) |
Dec 16, 2019 | 0.5380 | 0.6466 | 0.5124 | 0.5841 | 6,991,516 | +0.07(+12.92%) |
Dec 13, 2019 | 0.3681 | 0.6964 | 0.3681 | 0.5173 | 16,404,850 | +0.16(+45.66%) |
Dec 12, 2019 | 0.2671 | 0.4477 | 0.2586 | 0.3551 | 3,493,872 | +0.10(+37.31%) |
Dec 11, 2019 | 0.2388 | 0.2686 | 0.2388 | 0.2586 | 780,946 | +0.02(+8.33%) |
Dec 10, 2019 | 0.2487 | 0.2487 | 0.2288 | 0.2388 | 429,583 | -0.00(-1.03%) |
Dec 09, 2019 | 0.2457 | 0.2487 | 0.2288 | 0.2412 | 593,624 | +0.00(+1.89%) |
Dec 06, 2019 | 0.2189 | 0.2388 | 0.2100 | 0.2368 | 743,870 | +0.02(+8.18%) |
Dec 05, 2019 | 0.2301 | 0.2373 | 0.2189 | 0.2189 | 449,764 | -0.02(-7.76%) |
Dec 04, 2019 | 0.2179 | 0.2401 | 0.2149 | 0.2373 | 1,108,062 | +0.02(+9.71%) |
Dec 03, 2019 | 0.2015 | 0.2189 | 0.1965 | 0.2163 | 1,714,279 | +0.01(+3.03%) |
Dec 02, 2019 | 0.2276 | 0.2288 | 0.1966 | 0.2099 | 679,315 | -0.01(-4.09%) |
Nov 29, 2019 | 0.2203 | 0.2203 | 0.2044 | 0.2189 | 250,905 | +0.01(+3.29%) |
Nov 27, 2019 | 0.2176 | 0.2189 | 0.1991 | 0.2119 | 645,458 | +0.00(+1.43%) |
Nov 26, 2019 | 0.2288 | 0.2288 | 0.2089 | 0.2089 | 440,649 | -0.01(-4.98%) |
Nov 25, 2019 | 0.2317 | 0.2436 | 0.2189 | 0.2198 | 810,793 | -0.00(-1.34%) |
Nov 22, 2019 | 0.2369 | 0.2472 | 0.2205 | 0.2228 | 945,016 | -0.01(-2.61%) |
Nov 21, 2019 | 0.1990 | 0.2288 | 0.1791 | 0.2288 | 1,575,015 | +0.03(+15.00%) |
Nov 20, 2019 | 0.2189 | 0.2288 | 0.1990 | 0.1990 | 1,337,818 | -0.02(-9.09%) |
Nov 19, 2019 | 0.2487 | 0.2586 | 0.2189 | 0.2189 | 1,560,050 | -0.03(-11.89%) |
Nov 18, 2019 | 0.2736 | 0.2905 | 0.2338 | 0.2484 | 2,798,661 | -0.02(-7.52%) |
Nov 15, 2019 | 0.2586 | 0.2686 | 0.2189 | 0.2686 | 2,882,597 | +0.02(+8.00%) |
Nov 14, 2019 | 0.3382 | 0.3780 | 0.2288 | 0.2487 | 8,538,303 | -0.83(-76.85%) |
Nov 13, 2019 | 1.074 | 1.084 | 1.054 | 1.074 | 250,906 | -0.01(-0.92%) |
Nov 12, 2019 | 1.084 | 1.104 | 1.074 | 1.084 | 117,892 | +0.01(+0.93%) |
Nov 11, 2019 | 1.134 | 1.134 | 1.064 | 1.074 | 202,251 | -0.05(-4.42%) |
Nov 08, 2019 | 1.084 | 1.144 | 1.075 | 1.124 | 143,144 | +0.04(+3.67%) |
Nov 07, 2019 | 1.094 | 1.104 | 1.064 | 1.084 | 206,695 | +0.00(+0.00%) |
Nov 06, 2019 | 1.094 | 1.124 | 1.084 | 1.084 | 252,901 | -0.03(-2.68%) |
Nov 05, 2019 | 1.104 | 1.124 | 1.084 | 1.114 | 598,493 | +0.02(+1.82%) |
Nov 04, 2019 | 1.114 | 1.124 | 1.094 | 1.094 | 297,851 | -0.02(-1.79%) |
Nov 01, 2019 | 1.154 | 1.169 | 1.104 | 1.114 | 267,391 | -0.05(-4.27%) |
Oct 31, 2019 | 1.244 | 1.253 | 0.8953 | 1.164 | 1,675,373 | -0.14(-10.69%) |
Oct 30, 2019 | 1.303 | 1.323 | 1.293 | 1.303 | 203,003 | +0.00(+0.00%) |
Oct 29, 2019 | 1.303 | 1.323 | 1.293 | 1.303 | 274,584 | -0.01(-0.76%) |
Oct 28, 2019 | 1.343 | 1.348 | 1.303 | 1.313 | 279,124 | -0.02(-1.49%) |
Oct 25, 2019 | 1.343 | 1.353 | 1.333 | 1.333 | 168,577 | +0.00(+0.00%) |
Oct 24, 2019 | 1.343 | 1.363 | 1.333 | 1.333 | 166,967 | -0.02(-1.47%) |
Oct 23, 2019 | 1.363 | 1.383 | 1.343 | 1.353 | 492,402 | -0.01(-0.73%) |
Oct 22, 2019 | 1.393 | 1.403 | 1.343 | 1.363 | 464,547 | -0.03(-2.14%) |
Oct 21, 2019 | 1.442 | 1.471 | 1.363 | 1.393 | 318,817 | -0.04(-2.78%) |
Oct 18, 2019 | 1.393 | 1.490 | 1.383 | 1.433 | 326,498 | +0.06(+4.35%) |
Oct 17, 2019 | 1.343 | 1.393 | 1.343 | 1.373 | 164,525 | +0.01(+0.73%) |
Oct 16, 2019 | 1.353 | 1.373 | 1.333 | 1.363 | 536,856 | +0.02(+1.48%) |
Oct 15, 2019 | 1.343 | 1.383 | 1.333 | 1.343 | 431,523 | +0.00(+0.00%) |
Oct 14, 2019 | 1.373 | 1.393 | 1.303 | 1.343 | 803,744 | -0.06(-4.25%) |
Oct 11, 2019 | 1.492 | 1.512 | 1.393 | 1.403 | 904,103 | -0.09(-6.00%) |
Oct 10, 2019 | 1.522 | 1.542 | 1.492 | 1.492 | 223,453 | -0.05(-3.23%) |
Oct 09, 2019 | 1.651 | 1.661 | 1.502 | 1.542 | 384,483 | -0.09(-5.49%) |
Oct 08, 2019 | 1.522 | 1.661 | 1.522 | 1.631 | 359,837 | +0.10(+6.49%) |
Oct 07, 2019 | 1.502 | 1.542 | 1.502 | 1.532 | 180,423 | +0.02(+1.32%) |
Oct 04, 2019 | 1.552 | 1.562 | 1.502 | 1.512 | 298,352 | -0.04(-2.56%) |
Oct 03, 2019 | 1.572 | 1.582 | 1.542 | 1.552 | 348,849 | -0.02(-1.27%) |
Oct 02, 2019 | 1.612 | 1.641 | 1.572 | 1.572 | 314,207 | -0.04(-2.47%) |