Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0649 | 0.0700 | 0.0602 | 0.0700 | 152,200 | +0.01(+7.69%) |
Feb 27, 2020 | 0.0624 | 0.0700 | 0.0600 | 0.0650 | 82,797 | -0.01(-7.14%) |
Feb 26, 2020 | 0.0740 | 0.0757 | 0.0700 | 0.0700 | 79,330 | -0.00(-3.45%) |
Feb 25, 2020 | 0.0779 | 0.0779 | 0.0703 | 0.0725 | 90,513 | -0.00(-3.33%) |
Feb 24, 2020 | 0.0770 | 0.0791 | 0.0725 | 0.0750 | 100,170 | -0.00(-3.47%) |
Feb 21, 2020 | 0.0900 | 0.0910 | 0.0777 | 0.0777 | 144,100 | -0.01(-11.90%) |
Feb 20, 2020 | 0.0881 | 0.0882 | 0.0754 | 0.0882 | 102,862 | +0.01(+7.04%) |
Feb 19, 2020 | 0.0760 | 0.0824 | 0.0706 | 0.0824 | 149,463 | +0.01(+14.44%) |
Feb 18, 2020 | 0.0627 | 0.0755 | 0.0600 | 0.0720 | 118,031 | +0.00(+2.86%) |
Feb 14, 2020 | 0.0654 | 0.0749 | 0.0654 | 0.0700 | 161,400 | +0.00(+2.94%) |
Feb 13, 2020 | 0.0721 | 0.0758 | 0.0680 | 0.0680 | 8,136 | -0.00(-1.45%) |
Feb 12, 2020 | 0.0697 | 0.0759 | 0.0666 | 0.0690 | 97,099 | -0.00(-1.43%) |
Feb 11, 2020 | 0.0695 | 0.0759 | 0.0665 | 0.0700 | 62,180 | +0.00(+5.58%) |
Feb 10, 2020 | 0.0661 | 0.0760 | 0.0632 | 0.0663 | 90,673 | -0.01(-7.27%) |
Feb 07, 2020 | 0.0718 | 0.0735 | 0.0663 | 0.0715 | 15,200 | -0.00(-1.52%) |
Feb 06, 2020 | 0.0739 | 0.0769 | 0.0720 | 0.0726 | 88,245 | -0.00(-3.84%) |
Feb 05, 2020 | 0.0500 | 0.0770 | 0.0500 | 0.0755 | 31,307 | +0.01(+7.55%) |
Feb 04, 2020 | 0.0500 | 0.0770 | 0.0500 | 0.0702 | 197,582 | -0.01(-8.83%) |
Feb 03, 2020 | 0.0770 | 0.0771 | 0.0710 | 0.0770 | 34,209 | -0.00(-1.03%) |
Jan 31, 2020 | 0.0805 | 0.0805 | 0.0710 | 0.0778 | 35,300 | +0.00(+2.91%) |
Jan 30, 2020 | 0.0710 | 0.0779 | 0.0710 | 0.0756 | 80,355 | -0.00(-4.06%) |
Jan 29, 2020 | 0.0663 | 0.0802 | 0.0663 | 0.0788 | 72,250 | -0.01(-6.19%) |
Jan 28, 2020 | 0.0835 | 0.0840 | 0.0710 | 0.0840 | 14,754 | +0.00(+3.58%) |
Jan 27, 2020 | 0.0830 | 0.0846 | 0.0710 | 0.0811 | 44,975 | -0.01(-8.57%) |
Jan 24, 2020 | 0.0950 | 0.0950 | 0.0829 | 0.0887 | 23,000 | +0.00(+2.54%) |
Jan 23, 2020 | 0.0801 | 0.0895 | 0.0700 | 0.0865 | 220,416 | +0.01(+7.05%) |
Jan 22, 2020 | 0.0991 | 0.0991 | 0.0800 | 0.0808 | 79,305 | -0.01(-8.18%) |
Jan 21, 2020 | 0.0710 | 0.0940 | 0.0710 | 0.0880 | 187,168 | +0.01(+7.06%) |
Jan 17, 2020 | 0.0708 | 0.0823 | 0.0676 | 0.0822 | 123,100 | +0.01(+14.97%) |
Jan 16, 2020 | 0.0699 | 0.0759 | 0.0699 | 0.0715 | 15,201 | -0.01(-6.54%) |
Jan 15, 2020 | 0.0759 | 0.0799 | 0.0737 | 0.0765 | 32,685 | -0.00(-4.38%) |
Jan 14, 2020 | 0.0700 | 0.0803 | 0.0680 | 0.0800 | 7,942 | +0.00(+6.38%) |
Jan 13, 2020 | 0.0747 | 0.0847 | 0.0700 | 0.0752 | 40,250 | +0.00(+1.62%) |
Jan 10, 2020 | 0.0757 | 0.0767 | 0.0680 | 0.0740 | 31,200 | -0.01(-8.98%) |
Jan 09, 2020 | 0.0831 | 0.0831 | 0.0747 | 0.0813 | 44,950 | +0.01(+17.66%) |
Jan 08, 2020 | 0.1126 | 0.1126 | 0.0665 | 0.0691 | 263,482 | -0.04(-34.19%) |
Jan 07, 2020 | 0.0815 | 0.1050 | 0.0800 | 0.1050 | 774,006 | +0.03(+34.79%) |
Jan 06, 2020 | 0.0600 | 0.0779 | 0.0582 | 0.0779 | 168,542 | +0.02(+29.83%) |
Jan 03, 2020 | 0.0456 | 0.0600 | 0.0400 | 0.0600 | 210,800 | +0.02(+54.24%) |
Jan 02, 2020 | 0.0338 | 0.0400 | 0.0338 | 0.0389 | 162,246 | +0.01(+15.43%) |
Dec 31, 2019 | 0.0333 | 0.0400 | 0.0327 | 0.0337 | 218,000 | -0.00(-6.13%) |
Dec 30, 2019 | 0.0402 | 0.0485 | 0.0340 | 0.0359 | 191,179 | -0.00(-6.75%) |
Dec 27, 2019 | 0.0324 | 0.0415 | 0.0280 | 0.0385 | 388,800 | +0.00(+4.05%) |
Dec 26, 2019 | 0.0311 | 0.0470 | 0.0306 | 0.0370 | 219,057 | +0.00(+0.27%) |
Dec 24, 2019 | 0.0285 | 0.0369 | 0.0285 | 0.0369 | 189,100 | +0.01(+19.03%) |
Dec 23, 2019 | 0.0320 | 0.0390 | 0.0280 | 0.0310 | 429,731 | -0.01(-19.27%) |
Dec 20, 2019 | 0.0360 | 0.0410 | 0.0342 | 0.0384 | 312,400 | -0.00(-3.52%) |
Dec 19, 2019 | 0.0353 | 0.0450 | 0.0300 | 0.0398 | 493,821 | +0.00(+7.57%) |
Dec 18, 2019 | 0.0385 | 0.0494 | 0.0370 | 0.0370 | 447,000 | -0.01(-19.57%) |
Dec 17, 2019 | 0.0416 | 0.0508 | 0.0400 | 0.0460 | 166,945 | +0.01(+12.75%) |
Dec 16, 2019 | 0.0550 | 0.0550 | 0.0400 | 0.0408 | 285,218 | -0.01(-19.21%) |
Dec 13, 2019 | 0.0463 | 0.0600 | 0.0414 | 0.0505 | 698,200 | -0.01(-10.93%) |
Dec 12, 2019 | 0.0430 | 0.0568 | 0.0430 | 0.0567 | 56,401 | +0.00(+3.09%) |
Dec 11, 2019 | 0.0452 | 0.0587 | 0.0452 | 0.0550 | 149,704 | +0.00(+7.00%) |
Dec 10, 2019 | 0.0624 | 0.0624 | 0.0456 | 0.0514 | 93,735 | -0.01(-11.23%) |
Dec 09, 2019 | 0.0441 | 0.0586 | 0.0441 | 0.0579 | 190,000 | +0.00(+4.70%) |
Dec 06, 2019 | 0.0527 | 0.0645 | 0.0510 | 0.0553 | 44,100 | -0.01(-14.40%) |
Dec 05, 2019 | 0.0652 | 0.0665 | 0.0541 | 0.0646 | 72,497 | +0.00(+0.31%) |
Dec 04, 2019 | 0.0643 | 0.0644 | 0.0573 | 0.0644 | 40,649 | +0.01(+28.54%) |
Dec 03, 2019 | 0.0641 | 0.0641 | 0.0501 | 0.0501 | 87,817 | -0.01(-20.73%) |