Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.1570 | 0.1651 | 0.1358 | 0.1604 | 188,100 | -0.02(-10.29%) |
Feb 27, 2020 | 0.1850 | 0.1850 | 0.1582 | 0.1788 | 51,804 | +0.00(+0.51%) |
Feb 26, 2020 | 0.1824 | 0.1853 | 0.1774 | 0.1779 | 19,363 | +0.01(+4.65%) |
Feb 25, 2020 | 0.1642 | 0.1715 | 0.1642 | 0.1700 | 79,498 | -0.01(-5.03%) |
Feb 24, 2020 | 0.1800 | 0.1800 | 0.1651 | 0.1790 | 56,234 | -0.00(-0.56%) |
Feb 21, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,500 | +0.00(+0.00%) |
Feb 20, 2020 | 0.1800 | 0.1885 | 0.1791 | 0.1800 | 39,773 | -0.01(-5.21%) |
Feb 19, 2020 | 0.1941 | 0.1941 | 0.1899 | 0.1899 | 3,813 | +0.01(+4.34%) |
Feb 18, 2020 | 0.1848 | 0.1848 | 0.1800 | 0.1820 | 13,019 | +0.01(+3.41%) |
Feb 14, 2020 | 0.1782 | 0.1833 | 0.1711 | 0.1760 | 71,900 | +0.00(+1.62%) |
Feb 13, 2020 | 0.1761 | 0.1810 | 0.1732 | 0.1732 | 1,163 | -0.01(-3.29%) |
Feb 12, 2020 | 0.1907 | 0.1936 | 0.1791 | 0.1791 | 9,797 | -0.02(-9.73%) |
Feb 11, 2020 | 0.1900 | 0.1984 | 0.1900 | 0.1984 | 31,200 | -0.00(-0.80%) |
Feb 10, 2020 | 0.2090 | 0.2090 | 0.1902 | 0.2000 | 7,146 | +0.00(+2.41%) |
Feb 07, 2020 | 0.1985 | 0.2045 | 0.1930 | 0.1953 | 59,600 | +0.00(+1.09%) |
Feb 06, 2020 | 0.2100 | 0.2100 | 0.1932 | 0.1932 | 117,235 | -0.01(-4.02%) |
Feb 05, 2020 | 0.2055 | 0.2140 | 0.2013 | 0.2013 | 11,759 | +0.00(+0.30%) |
Feb 04, 2020 | 0.2128 | 0.2128 | 0.1941 | 0.2007 | 49,425 | -0.01(-2.48%) |
Feb 03, 2020 | 0.2100 | 0.2140 | 0.2051 | 0.2058 | 3,494 | -0.00(-0.39%) |
Jan 31, 2020 | 0.2000 | 0.2066 | 0.1910 | 0.2066 | 50,300 | +0.01(+2.53%) |
Jan 30, 2020 | 0.1988 | 0.2018 | 0.1960 | 0.2015 | 12,271 | +0.01(+4.89%) |
Jan 29, 2020 | 0.2098 | 0.2098 | 0.1921 | 0.1921 | 34,728 | -0.01(-5.37%) |
Jan 28, 2020 | 0.2063 | 0.2099 | 0.1992 | 0.2030 | 11,580 | +0.01(+3.05%) |
Jan 27, 2020 | 0.1999 | 0.2037 | 0.1959 | 0.1970 | 26,371 | -0.01(-4.00%) |
Jan 24, 2020 | 0.2106 | 0.2250 | 0.2028 | 0.2052 | 129,900 | -0.01(-2.61%) |
Jan 23, 2020 | 0.2077 | 0.2232 | 0.2077 | 0.2107 | 25,699 | +0.00(+0.33%) |
Jan 22, 2020 | 0.2061 | 0.2125 | 0.2031 | 0.2100 | 43,225 | -0.00(-1.18%) |
Jan 21, 2020 | 0.2294 | 0.2294 | 0.2100 | 0.2125 | 58,062 | -0.02(-7.37%) |
Jan 17, 2020 | 0.2153 | 0.2294 | 0.2101 | 0.2294 | 41,100 | +0.01(+3.75%) |
Jan 16, 2020 | 0.2400 | 0.2400 | 0.2211 | 0.2211 | 15,416 | -0.01(-5.07%) |
Jan 15, 2020 | 0.2246 | 0.2442 | 0.2220 | 0.2329 | 129,505 | +0.02(+9.86%) |
Jan 14, 2020 | 0.2160 | 0.2160 | 0.2056 | 0.2120 | 26,315 | -0.00(-0.33%) |
Jan 13, 2020 | 0.2100 | 0.2127 | 0.2012 | 0.2127 | 46,012 | -0.00(-0.14%) |
Jan 10, 2020 | 0.2171 | 0.2269 | 0.2080 | 0.2130 | 64,800 | +0.00(+0.05%) |
Jan 09, 2020 | 0.2008 | 0.2253 | 0.1930 | 0.2129 | 111,172 | +0.01(+6.93%) |
Jan 08, 2020 | 0.1906 | 0.1991 | 0.1906 | 0.1991 | 8,000 | +0.00(+0.96%) |
Jan 07, 2020 | 0.2088 | 0.2088 | 0.1930 | 0.1972 | 14,829 | -0.01(-3.99%) |
Jan 06, 2020 | 0.2274 | 0.2300 | 0.2054 | 0.2054 | 4,905 | -0.03(-12.15%) |
Jan 03, 2020 | 0.2250 | 0.2338 | 0.2250 | 0.2338 | 55,000 | +0.02(+11.23%) |
Jan 02, 2020 | 0.1922 | 0.2102 | 0.1864 | 0.2102 | 19,909 | +0.02(+12.17%) |
Dec 31, 2019 | 0.1680 | 0.1875 | 0.1680 | 0.1874 | 13,200 | +0.01(+5.16%) |
Dec 30, 2019 | 0.1900 | 0.1953 | 0.1782 | 0.1782 | 35,948 | -0.01(-4.25%) |
Dec 27, 2019 | 0.1746 | 0.1861 | 0.1746 | 0.1861 | 8,100 | +0.00(+1.81%) |
Dec 26, 2019 | 0.1828 | 0.1828 | 0.1828 | 0.1828 | 4,080 | +0.01(+5.66%) |
Dec 23, 2019 | 0.1730 | 0.1730 | 0.1730 | 0 | -0.01(-3.89%) | |
Dec 20, 2019 | 0.1750 | 0.1803 | 0.1734 | 0.1800 | 37,000 | +0.01(+2.86%) |
Dec 19, 2019 | 0.1736 | 0.1750 | 0.1736 | 0.1750 | 946 | -0.00(-1.69%) |
Dec 18, 2019 | 0.1778 | 0.1818 | 0.1735 | 0.1780 | 119,450 | -0.01(-5.22%) |
Dec 17, 2019 | 0.1920 | 0.2000 | 0.1877 | 0.1878 | 255,850 | -0.01(-3.69%) |
Dec 16, 2019 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 85,885 | +0.01(+3.72%) |
Dec 13, 2019 | 0.1778 | 0.1880 | 0.1706 | 0.1880 | 26,300 | +0.02(+14.42%) |
Dec 12, 2019 | 0.1708 | 0.1719 | 0.1600 | 0.1643 | 2,082 | +0.01(+6.62%) |
Dec 11, 2019 | 0.1772 | 0.1772 | 0.1541 | 0.1541 | 72,000 | -0.01(-8.38%) |
Dec 10, 2019 | 0.1800 | 0.1800 | 0.1682 | 0.1682 | 26,000 | -0.02(-8.59%) |
Dec 09, 2019 | 0.1740 | 0.1900 | 0.1680 | 0.1840 | 55,062 | +0.01(+3.72%) |
Dec 06, 2019 | 0.1780 | 0.1840 | 0.1722 | 0.1774 | 26,800 | -0.00(-1.33%) |
Dec 05, 2019 | 0.1860 | 0.1907 | 0.1789 | 0.1798 | 87,982 | -0.01(-3.59%) |
Dec 04, 2019 | 0.1865 | 0.1923 | 0.1865 | 0.1865 | 3,182 | -0.01(-5.81%) |
Dec 03, 2019 | 0.1934 | 0.1980 | 0.1865 | 0.1980 | 76,970 | -0.00(-0.40%) |