Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.1028 | 0.1028 | 0.0920 | 0.1020 | 1,007,200 | +0.00(+3.03%) |
Jan 30, 2020 | 0.0920 | 0.1027 | 0.0920 | 0.0990 | 432,149 | +0.00(+1.75%) |
Jan 29, 2020 | 0.0915 | 0.1000 | 0.0915 | 0.0973 | 309,513 | +0.00(+1.57%) |
Jan 28, 2020 | 0.0995 | 0.0995 | 0.0880 | 0.0958 | 977,528 | -0.01(-4.96%) |
Jan 27, 2020 | 0.1030 | 0.1030 | 0.0980 | 0.1008 | 795,788 | -0.00(-1.47%) |
Jan 24, 2020 | 0.1100 | 0.1100 | 0.0987 | 0.1023 | 723,300 | -0.00(-0.68%) |
Jan 23, 2020 | 0.1031 | 0.1070 | 0.1000 | 0.1030 | 1,130,942 | +0.00(+0.00%) |
Jan 22, 2020 | 0.1030 | 0.1056 | 0.1000 | 0.1030 | 1,278,087 | -0.00(-0.48%) |
Jan 21, 2020 | 0.0980 | 0.1069 | 0.0980 | 0.1035 | 1,554,983 | +0.00(+2.37%) |
Jan 17, 2020 | 0.1005 | 0.1023 | 0.0980 | 0.1011 | 910,100 | -0.00(-1.17%) |
Jan 16, 2020 | 0.1030 | 0.1074 | 0.1000 | 0.1023 | 619,755 | -0.00(-0.68%) |
Jan 15, 2020 | 0.1021 | 0.1099 | 0.0991 | 0.1030 | 1,054,424 | -0.00(-1.81%) |
Jan 14, 2020 | 0.1095 | 0.1110 | 0.1000 | 0.1049 | 1,340,807 | -0.00(-4.38%) |
Jan 13, 2020 | 0.1145 | 0.1145 | 0.1050 | 0.1097 | 1,754,426 | -0.00(-0.18%) |
Jan 10, 2020 | 0.1050 | 0.1150 | 0.1050 | 0.1099 | 2,109,300 | +0.00(+0.92%) |
Jan 09, 2020 | 0.0966 | 0.1135 | 0.0966 | 0.1089 | 4,772,332 | +0.01(+11.12%) |
Jan 08, 2020 | 0.0980 | 0.1025 | 0.0955 | 0.0980 | 1,824,289 | +0.00(+1.03%) |
Jan 07, 2020 | 0.0972 | 0.0980 | 0.0939 | 0.0970 | 2,340,299 | +0.00(+0.00%) |
Jan 06, 2020 | 0.0950 | 0.0978 | 0.0930 | 0.0970 | 2,978,785 | +0.00(+2.65%) |
Jan 03, 2020 | 0.0998 | 0.0998 | 0.0915 | 0.0945 | 2,300,200 | +0.00(+0.00%) |
Jan 02, 2020 | 0.0940 | 0.0999 | 0.0913 | 0.0945 | 2,756,536 | +0.00(+2.16%) |
Dec 31, 2019 | 0.0871 | 0.0935 | 0.0871 | 0.0925 | 1,844,700 | +0.00(+1.09%) |
Dec 30, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0915 | 1,289,151 | -0.00(-3.68%) |
Dec 27, 2019 | 0.0925 | 0.0954 | 0.0920 | 0.0950 | 344,500 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0930 | 0.0959 | 0.0921 | 0.0950 | 782,200 | +0.00(+0.11%) |
Dec 24, 2019 | 0.0915 | 0.0960 | 0.0915 | 0.0949 | 376,300 | +0.00(+1.06%) |
Dec 23, 2019 | 0.0860 | 0.0960 | 0.0860 | 0.0939 | 753,511 | +0.00(+1.84%) |
Dec 20, 2019 | 0.0888 | 0.0960 | 0.0888 | 0.0922 | 295,900 | -0.00(-0.54%) |
Dec 19, 2019 | 0.0935 | 0.0980 | 0.0891 | 0.0927 | 800,070 | -0.00(-0.86%) |
Dec 18, 2019 | 0.0920 | 0.0950 | 0.0882 | 0.0935 | 614,153 | +0.00(+2.07%) |
Dec 17, 2019 | 0.0940 | 0.0950 | 0.0880 | 0.0916 | 948,151 | -0.00(-2.55%) |
Dec 16, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0940 | 1,036,906 | -0.00(-0.53%) |
Dec 13, 2019 | 0.0950 | 0.1000 | 0.0850 | 0.0945 | 2,307,700 | +0.00(+3.85%) |
Dec 12, 2019 | 0.1000 | 0.1140 | 0.0860 | 0.0910 | 5,177,579 | +0.01(+7.06%) |
Dec 11, 2019 | 0.0845 | 0.0896 | 0.0830 | 0.0850 | 560,193 | +0.00(+2.29%) |
Dec 10, 2019 | 0.0836 | 0.0850 | 0.0811 | 0.0831 | 298,415 | -0.00(-2.24%) |
Dec 09, 2019 | 0.0850 | 0.0850 | 0.0820 | 0.0850 | 320,244 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0825 | 0.0850 | 0.0820 | 0.0850 | 977,300 | +0.00(+3.79%) |
Dec 05, 2019 | 0.0830 | 0.0905 | 0.0818 | 0.0819 | 618,666 | -0.00(-4.77%) |
Dec 04, 2019 | 0.0828 | 0.0950 | 0.0802 | 0.0860 | 618,169 | +0.00(+1.78%) |
Dec 03, 2019 | 0.0864 | 0.0865 | 0.0840 | 0.0845 | 461,076 | -0.00(-2.76%) |
Dec 02, 2019 | 0.0847 | 0.0877 | 0.0843 | 0.0869 | 552,040 | -0.00(-0.34%) |
Nov 29, 2019 | 0.0890 | 0.0890 | 0.0840 | 0.0872 | 147,000 | +0.00(+1.16%) |
Nov 27, 2019 | 0.0863 | 0.0865 | 0.0830 | 0.0862 | 496,500 | -0.00(-0.12%) |
Nov 26, 2019 | 0.0889 | 0.0890 | 0.0835 | 0.0863 | 589,073 | -0.00(-2.92%) |
Nov 25, 2019 | 0.0869 | 0.0900 | 0.0821 | 0.0889 | 663,026 | +0.00(+2.54%) |
Nov 22, 2019 | 0.0880 | 0.0880 | 0.0816 | 0.0867 | 527,400 | +0.00(+2.60%) |
Nov 21, 2019 | 0.0843 | 0.0900 | 0.0838 | 0.0845 | 210,000 | -0.00(-2.76%) |
Nov 20, 2019 | 0.0885 | 0.0885 | 0.0838 | 0.0869 | 181,900 | -0.00(-2.36%) |
Nov 19, 2019 | 0.0833 | 0.0890 | 0.0833 | 0.0890 | 348,844 | +0.00(+1.71%) |
Nov 18, 2019 | 0.0890 | 0.0890 | 0.0815 | 0.0875 | 753,055 | +0.00(+1.16%) |
Nov 15, 2019 | 0.0885 | 0.0889 | 0.0820 | 0.0865 | 397,600 | +0.00(+0.70%) |
Nov 14, 2019 | 0.0899 | 0.0900 | 0.0820 | 0.0859 | 744,211 | -0.00(-4.34%) |
Nov 13, 2019 | 0.1015 | 0.1050 | 0.0800 | 0.0898 | 3,199,221 | -0.01(-7.33%) |
Nov 12, 2019 | 0.0855 | 0.0975 | 0.0840 | 0.0969 | 625,761 | +0.01(+7.67%) |
Nov 11, 2019 | 0.0841 | 0.0960 | 0.0841 | 0.0900 | 477,166 | +0.00(+0.00%) |
Nov 08, 2019 | 0.0840 | 0.0980 | 0.0840 | 0.0900 | 795,000 | +0.00(+0.00%) |
Nov 07, 2019 | 0.0830 | 0.1030 | 0.0830 | 0.0900 | 508,776 | +0.00(+2.86%) |
Nov 06, 2019 | 0.0850 | 0.0915 | 0.0830 | 0.0875 | 1,095,953 | +0.00(+5.42%) |
Nov 05, 2019 | 0.0850 | 0.0850 | 0.0821 | 0.0830 | 653,555 | -0.00(-2.35%) |
Nov 04, 2019 | 0.0820 | 0.0850 | 0.0820 | 0.0850 | 696,772 | +0.00(+1.43%) |