Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0916 | 0.0950 | 0.0805 | 0.0820 | 193,500 | -0.01(-9.19%) |
Feb 27, 2020 | 0.0996 | 0.1020 | 0.0900 | 0.0903 | 124,080 | -0.01(-9.70%) |
Feb 26, 2020 | 0.1103 | 0.1103 | 0.1000 | 0.1000 | 74,660 | -0.01(-5.48%) |
Feb 25, 2020 | 0.1100 | 0.1100 | 0.1058 | 0.1058 | 113,799 | -0.00(-3.82%) |
Feb 24, 2020 | 0.1050 | 0.1100 | 0.1001 | 0.1100 | 198,567 | +0.00(+2.61%) |
Feb 21, 2020 | 0.0976 | 0.1072 | 0.0951 | 0.1072 | 135,400 | +0.01(+6.14%) |
Feb 20, 2020 | 0.0900 | 0.1062 | 0.0900 | 0.1010 | 2,549,625 | -0.00(-3.81%) |
Feb 19, 2020 | 0.1156 | 0.1156 | 0.1000 | 0.1050 | 550,360 | -0.02(-14.50%) |
Feb 18, 2020 | 0.1245 | 0.1260 | 0.1111 | 0.1228 | 267,516 | +0.00(+1.99%) |
Feb 14, 2020 | 0.1150 | 0.1204 | 0.1150 | 0.1204 | 16,500 | +0.00(+2.03%) |
Feb 13, 2020 | 0.1190 | 0.1258 | 0.1180 | 0.1180 | 175,192 | +0.00(+0.17%) |
Feb 12, 2020 | 0.1251 | 0.1310 | 0.1171 | 0.1178 | 55,795 | -0.00(-3.84%) |
Feb 10, 2020 | 0.1225 | 0.1225 | 0.1225 | 0 | -0.01(-4.00%) | |
Feb 07, 2020 | 0.1202 | 0.1343 | 0.1202 | 0.1276 | 25,300 | +0.01(+6.07%) |
Feb 06, 2020 | 0.1270 | 0.1270 | 0.1203 | 0.1203 | 1,000 | -0.01(-7.10%) |
Feb 05, 2020 | 0.1250 | 0.1300 | 0.1250 | 0.1295 | 24,500 | +0.00(+2.21%) |
Feb 04, 2020 | 0.1268 | 0.1268 | 0.1200 | 0.1267 | 98,833 | +0.00(+1.52%) |
Feb 03, 2020 | 0.1222 | 0.1272 | 0.1200 | 0.1248 | 55,040 | +0.00(+1.46%) |
Jan 31, 2020 | 0.1235 | 0.1322 | 0.1212 | 0.1230 | 87,400 | -0.00(-1.60%) |
Jan 30, 2020 | 0.1250 | 0.1280 | 0.1228 | 0.1250 | 89,863 | -0.00(-0.79%) |
Jan 29, 2020 | 0.1320 | 0.1320 | 0.1260 | 0.1260 | 22,800 | -0.00(-3.52%) |
Jan 28, 2020 | 0.1210 | 0.1317 | 0.1210 | 0.1306 | 109,009 | +0.00(+2.67%) |
Jan 27, 2020 | 0.1283 | 0.1338 | 0.1272 | 0.1272 | 34,850 | -0.00(-2.30%) |
Jan 24, 2020 | 0.1421 | 0.1421 | 0.1280 | 0.1302 | 246,800 | -0.01(-6.33%) |
Jan 23, 2020 | 0.1291 | 0.1390 | 0.1289 | 0.1390 | 84,850 | +0.00(+0.58%) |
Jan 22, 2020 | 0.1340 | 0.1399 | 0.1281 | 0.1382 | 240,309 | -0.01(-3.49%) |
Jan 21, 2020 | 0.1400 | 0.1490 | 0.1400 | 0.1432 | 162,250 | +0.01(+9.40%) |
Jan 17, 2020 | 0.1402 | 0.1402 | 0.1260 | 0.1309 | 481,000 | -0.00(-3.04%) |
Jan 16, 2020 | 0.1814 | 0.2042 | 0.1249 | 0.1350 | 1,820,231 | -0.10(-41.79%) |
Jan 15, 2020 | 0.2424 | 0.2424 | 0.2300 | 0.2319 | 7,300 | +0.00(+0.83%) |
Jan 14, 2020 | 0.2423 | 0.2461 | 0.2280 | 0.2300 | 73,840 | +0.00(+0.00%) |
Jan 13, 2020 | 0.2396 | 0.2396 | 0.2300 | 0.2300 | 82,978 | -0.01(-2.71%) |
Jan 10, 2020 | 0.2378 | 0.2400 | 0.2300 | 0.2364 | 140,900 | -0.01(-2.72%) |
Jan 09, 2020 | 0.2206 | 0.2430 | 0.2206 | 0.2430 | 147,566 | +0.01(+2.53%) |
Jan 08, 2020 | 0.2640 | 0.2640 | 0.2300 | 0.2370 | 305,294 | -0.01(-5.20%) |
Jan 07, 2020 | 0.2680 | 0.2701 | 0.2480 | 0.2500 | 185,992 | -0.02(-8.09%) |
Jan 06, 2020 | 0.2939 | 0.2939 | 0.2673 | 0.2720 | 257,238 | -0.01(-4.86%) |
Jan 03, 2020 | 0.3193 | 0.3245 | 0.2800 | 0.2859 | 195,600 | -0.02(-6.87%) |
Jan 02, 2020 | 0.2844 | 0.3150 | 0.2800 | 0.3070 | 567,140 | +0.03(+9.64%) |
Dec 31, 2019 | 0.2900 | 0.2989 | 0.2792 | 0.2800 | 309,800 | -0.00(-1.75%) |
Dec 30, 2019 | 0.2864 | 0.2990 | 0.2794 | 0.2850 | 625,833 | +0.00(+1.79%) |
Dec 27, 2019 | 0.2470 | 0.2840 | 0.2430 | 0.2800 | 531,900 | +0.00(+0.43%) |
Dec 26, 2019 | 0.2273 | 0.2795 | 0.2273 | 0.2788 | 641,439 | +0.06(+25.53%) |
Dec 24, 2019 | 0.2180 | 0.2222 | 0.2106 | 0.2221 | 97,300 | +0.01(+6.27%) |
Dec 23, 2019 | 0.1974 | 0.2299 | 0.1857 | 0.2090 | 234,439 | +0.03(+16.11%) |
Dec 20, 2019 | 0.1919 | 0.1925 | 0.1780 | 0.1800 | 32,900 | -0.01(-4.20%) |
Dec 19, 2019 | 0.1927 | 0.1927 | 0.1800 | 0.1879 | 37,310 | +0.01(+2.73%) |
Dec 18, 2019 | 0.1880 | 0.1993 | 0.1742 | 0.1829 | 107,350 | +0.02(+8.93%) |
Dec 17, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1679 | 65,022 | +0.01(+9.74%) |
Dec 16, 2019 | 0.1689 | 0.1689 | 0.1530 | 0.1530 | 62,340 | -0.00(-2.86%) |
Dec 13, 2019 | 0.1555 | 0.1575 | 0.1550 | 0.1575 | 36,200 | +0.00(+1.61%) |
Dec 12, 2019 | 0.1490 | 0.1599 | 0.1490 | 0.1550 | 84,928 | +0.01(+6.90%) |
Dec 11, 2019 | 0.1488 | 0.1490 | 0.1450 | 0.1450 | 39,026 | -0.00(-2.55%) |
Dec 10, 2019 | 0.1485 | 0.1488 | 0.1450 | 0.1488 | 27,837 | -0.00(-0.80%) |
Dec 09, 2019 | 0.1605 | 0.1700 | 0.1500 | 0.1500 | 27,490 | -0.00(-0.66%) |
Dec 06, 2019 | 0.1497 | 0.1519 | 0.1497 | 0.1510 | 16,000 | +0.01(+9.74%) |
Dec 05, 2019 | 0.1459 | 0.1459 | 0.1376 | 0.1376 | 6,000 | +0.01(+4.96%) |
Dec 04, 2019 | 0.1520 | 0.1520 | 0.1274 | 0.1311 | 44,090 | -0.02(-12.31%) |
Dec 03, 2019 | 0.1444 | 0.1495 | 0.1400 | 0.1495 | 94,576 | +0.01(+6.10%) |