Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2148 | 0.3500 | 0.2051 | 0.3300 | 34,620,000 | +0.12(+54.93%) |
Feb 27, 2020 | 0.2250 | 0.2498 | 0.1950 | 0.2130 | 5,669,576 | -0.01(-5.96%) |
Feb 26, 2020 | 0.2310 | 0.2398 | 0.2250 | 0.2265 | 1,478,988 | -0.01(-5.62%) |
Feb 25, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 2,357,168 | -0.01(-5.62%) |
Feb 24, 2020 | 0.2660 | 0.2680 | 0.2410 | 0.2543 | 2,588,201 | -0.01(-4.93%) |
Feb 21, 2020 | 0.2600 | 0.2790 | 0.2550 | 0.2675 | 5,417,000 | +0.01(+2.88%) |
Feb 20, 2020 | 0.2490 | 0.2682 | 0.2407 | 0.2600 | 3,292,308 | +0.02(+6.34%) |
Feb 19, 2020 | 0.2500 | 0.2560 | 0.2400 | 0.2445 | 691,802 | -0.01(-2.74%) |
Feb 18, 2020 | 0.2540 | 0.2594 | 0.2461 | 0.2514 | 804,153 | +0.00(+0.56%) |
Feb 14, 2020 | 0.2450 | 0.2549 | 0.2446 | 0.2500 | 729,300 | +0.00(+0.12%) |
Feb 13, 2020 | 0.2525 | 0.2525 | 0.2440 | 0.2497 | 366,068 | -0.00(-0.08%) |
Feb 12, 2020 | 0.2470 | 0.2530 | 0.2410 | 0.2499 | 887,183 | +0.01(+4.13%) |
Feb 11, 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 1,192,142 | -0.01(-4.00%) |
Feb 10, 2020 | 0.2501 | 0.2560 | 0.2400 | 0.2500 | 783,531 | -0.00(-0.40%) |
Feb 07, 2020 | 0.2589 | 0.2700 | 0.2479 | 0.2510 | 1,179,600 | -0.01(-3.46%) |
Feb 06, 2020 | 0.2650 | 0.2750 | 0.2555 | 0.2600 | 3,199,947 | +0.00(+1.92%) |
Feb 05, 2020 | 0.2550 | 0.2646 | 0.2449 | 0.2551 | 1,226,484 | +0.00(+0.04%) |
Feb 04, 2020 | 0.2440 | 0.2600 | 0.2401 | 0.2550 | 1,346,119 | +0.02(+8.01%) |
Feb 03, 2020 | 0.2520 | 0.2520 | 0.2320 | 0.2361 | 1,046,064 | +0.00(+1.90%) |
Jan 31, 2020 | 0.2550 | 0.2590 | 0.2317 | 0.2317 | 879,400 | -0.02(-8.78%) |
Jan 30, 2020 | 0.2540 | 0.2590 | 0.2400 | 0.2540 | 2,198,754 | -0.01(-2.31%) |
Jan 29, 2020 | 0.2500 | 0.2600 | 0.2300 | 0.2600 | 2,666,983 | +0.02(+8.33%) |
Jan 28, 2020 | 0.2420 | 0.2800 | 0.2295 | 0.2400 | 4,948,607 | +0.00(+0.00%) |
Jan 27, 2020 | 0.2666 | 0.2700 | 0.2381 | 0.2400 | 2,500,401 | -0.03(-11.93%) |
Jan 24, 2020 | 0.3050 | 0.3050 | 0.2670 | 0.2725 | 2,054,400 | -0.02(-6.68%) |
Jan 23, 2020 | 0.3194 | 0.3194 | 0.2900 | 0.2920 | 1,314,458 | -0.01(-3.63%) |
Jan 22, 2020 | 0.3300 | 0.3300 | 0.3000 | 0.3030 | 1,952,480 | -0.03(-7.62%) |
Jan 21, 2020 | 0.3350 | 0.3400 | 0.3150 | 0.3280 | 1,340,010 | -0.00(-0.58%) |
Jan 17, 2020 | 0.3330 | 0.3380 | 0.3100 | 0.3299 | 2,463,800 | -0.00(-0.87%) |
Jan 16, 2020 | 0.3700 | 0.3860 | 0.2860 | 0.3328 | 8,598,584 | -0.11(-24.36%) |
Jan 15, 2020 | 0.4550 | 0.4570 | 0.4155 | 0.4400 | 661,820 | +0.00(+0.00%) |
Jan 14, 2020 | 0.4800 | 0.4900 | 0.4100 | 0.4400 | 782,432 | -0.04(-8.31%) |
Jan 13, 2020 | 0.4500 | 0.4991 | 0.4400 | 0.4799 | 420,447 | -0.00(-0.89%) |
Jan 10, 2020 | 0.5110 | 0.5110 | 0.4600 | 0.4842 | 570,000 | -0.03(-5.45%) |
Jan 09, 2020 | 0.4700 | 0.5190 | 0.4502 | 0.5121 | 638,627 | +0.05(+10.72%) |
Jan 08, 2020 | 0.4600 | 0.4800 | 0.4315 | 0.4625 | 285,623 | +0.01(+1.09%) |
Jan 07, 2020 | 0.4600 | 0.5275 | 0.4530 | 0.4575 | 677,946 | -0.02(-4.67%) |
Jan 06, 2020 | 0.4700 | 0.4850 | 0.4500 | 0.4799 | 130,319 | +0.01(+2.32%) |
Jan 03, 2020 | 0.4900 | 0.4900 | 0.4350 | 0.4690 | 73,700 | +0.00(+1.08%) |
Jan 02, 2020 | 0.5000 | 0.5200 | 0.4577 | 0.4640 | 207,569 | -0.01(-2.32%) |
Dec 31, 2019 | 0.4700 | 0.5200 | 0.4700 | 0.4750 | 178,300 | -0.02(-3.06%) |
Dec 30, 2019 | 0.4645 | 0.5200 | 0.4500 | 0.4900 | 486,386 | +0.02(+5.38%) |
Dec 27, 2019 | 0.4300 | 0.4750 | 0.4300 | 0.4650 | 177,300 | -0.00(-0.15%) |
Dec 26, 2019 | 0.4600 | 0.4800 | 0.4551 | 0.4657 | 127,459 | -0.00(-0.70%) |
Dec 24, 2019 | 0.4600 | 0.4700 | 0.4549 | 0.4690 | 34,700 | -0.00(-0.19%) |
Dec 23, 2019 | 0.4699 | 0.4780 | 0.4530 | 0.4699 | 196,916 | +0.01(+3.25%) |
Dec 20, 2019 | 0.4330 | 0.4600 | 0.4330 | 0.4551 | 404,600 | +0.02(+5.01%) |
Dec 19, 2019 | 0.4400 | 0.4500 | 0.4330 | 0.4334 | 123,619 | -0.01(-1.50%) |
Dec 18, 2019 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | 98,570 | -0.02(-4.35%) |
Dec 17, 2019 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 111,221 | +0.02(+4.55%) |
Dec 16, 2019 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | 183,325 | -0.00(-0.88%) |
Dec 13, 2019 | 0.4400 | 0.4601 | 0.4400 | 0.4439 | 148,500 | -0.02(-3.50%) |
Dec 12, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 138,847 | -0.02(-3.36%) |
Dec 11, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4760 | 65,826 | -0.00(-0.77%) |
Dec 10, 2019 | 0.4620 | 0.4883 | 0.4611 | 0.4797 | 87,715 | -0.00(-0.68%) |
Dec 09, 2019 | 0.4800 | 0.4883 | 0.4587 | 0.4830 | 229,167 | +0.03(+7.33%) |
Dec 06, 2019 | 0.4414 | 0.4599 | 0.4301 | 0.4500 | 132,600 | +0.00(+0.25%) |
Dec 05, 2019 | 0.4447 | 0.4700 | 0.4300 | 0.4489 | 160,240 | +0.00(+0.88%) |
Dec 04, 2019 | 0.4700 | 0.4700 | 0.4402 | 0.4450 | 174,809 | -0.02(-4.81%) |
Dec 03, 2019 | 0.4700 | 0.4898 | 0.4601 | 0.4675 | 80,231 | -0.00(-0.38%) |