Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.1925 | 0.1948 | 0.1750 | 0.1899 | 135,000 | -0.01(-4.48%) |
Jan 30, 2020 | 0.2004 | 0.2004 | 0.1850 | 0.1988 | 60,550 | -0.00(-0.80%) |
Jan 29, 2020 | 0.1860 | 0.2004 | 0.1860 | 0.2004 | 41,199 | +0.01(+7.74%) |
Jan 28, 2020 | 0.1900 | 0.1950 | 0.1800 | 0.1860 | 212,921 | -0.00(-2.11%) |
Jan 27, 2020 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 168,119 | +0.01(+6.44%) |
Jan 24, 2020 | 0.1775 | 0.1900 | 0.1760 | 0.1785 | 82,300 | -0.01(-6.05%) |
Jan 23, 2020 | 0.2000 | 0.2004 | 0.1750 | 0.1900 | 246,000 | -0.01(-5.00%) |
Jan 22, 2020 | 0.2000 | 0.2199 | 0.1994 | 0.2000 | 15,100 | -0.02(-11.11%) |
Jan 21, 2020 | 0.1944 | 0.2300 | 0.1944 | 0.2250 | 22,319 | +0.03(+12.84%) |
Jan 17, 2020 | 0.1940 | 0.2000 | 0.1940 | 0.1994 | 35,500 | +0.01(+3.58%) |
Jan 16, 2020 | 0.1850 | 0.1980 | 0.1850 | 0.1925 | 62,948 | +0.00(+1.32%) |
Jan 15, 2020 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 93,039 | -0.02(-9.48%) |
Jan 14, 2020 | 0.1910 | 0.2299 | 0.1310 | 0.2099 | 830,485 | +0.02(+9.90%) |
Jan 13, 2020 | 0.2450 | 0.2574 | 0.1900 | 0.1910 | 706,120 | -0.06(-23.60%) |
Jan 10, 2020 | 0.2799 | 0.2850 | 0.2450 | 0.2500 | 187,600 | -0.03(-10.68%) |
Jan 09, 2020 | 0.2500 | 0.2799 | 0.2500 | 0.2799 | 64,315 | +0.03(+11.96%) |
Jan 08, 2020 | 0.2850 | 0.2850 | 0.2500 | 0.2500 | 195,334 | -0.04(-13.79%) |
Jan 07, 2020 | 0.3350 | 0.3350 | 0.2850 | 0.2900 | 129,168 | -0.05(-13.43%) |
Jan 06, 2020 | 0.3320 | 0.3350 | 0.3200 | 0.3350 | 91,782 | +0.00(+0.90%) |
Jan 03, 2020 | 0.3200 | 0.3499 | 0.3200 | 0.3320 | 173,900 | +0.01(+3.75%) |
Jan 02, 2020 | 0.3350 | 0.3400 | 0.3032 | 0.3200 | 53,994 | -0.02(-5.88%) |
Dec 31, 2019 | 0.3070 | 0.3400 | 0.3070 | 0.3400 | 95,600 | +0.04(+13.33%) |
Dec 30, 2019 | 0.3099 | 0.3105 | 0.2900 | 0.3000 | 47,774 | +0.00(+0.00%) |
Dec 27, 2019 | 0.3200 | 0.3299 | 0.2900 | 0.3000 | 69,700 | -0.02(-6.25%) |
Dec 26, 2019 | 0.2950 | 0.3200 | 0.2700 | 0.3200 | 84,609 | +0.03(+8.47%) |
Dec 24, 2019 | 0.2950 | 0.2950 | 0.2700 | 0.2950 | 13,500 | +0.00(+0.34%) |
Dec 23, 2019 | 0.2940 | 0.2940 | 0.2900 | 0.2940 | 66,192 | -0.00(-0.34%) |
Dec 20, 2019 | 0.2900 | 0.3000 | 0.2700 | 0.2950 | 57,600 | +0.02(+7.27%) |
Dec 19, 2019 | 0.2700 | 0.2750 | 0.2538 | 0.2750 | 136,678 | +0.02(+5.77%) |
Dec 18, 2019 | 0.2950 | 0.3000 | 0.2600 | 0.2600 | 517,590 | -0.03(-11.86%) |
Dec 17, 2019 | 0.2500 | 0.3000 | 0.2350 | 0.2950 | 698,904 | +0.05(+22.92%) |
Dec 16, 2019 | 0.2500 | 0.2532 | 0.2300 | 0.2400 | 30,662 | -0.01(-2.04%) |
Dec 13, 2019 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 13,200 | +0.01(+4.70%) |
Dec 12, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2340 | 47,613 | -0.02(-8.24%) |
Dec 11, 2019 | 0.2549 | 0.2600 | 0.2500 | 0.2550 | 135,518 | +0.01(+2.00%) |
Dec 10, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 31,281 | -0.00(-1.92%) |
Dec 09, 2019 | 0.2300 | 0.2600 | 0.2300 | 0.2549 | 93,859 | +0.02(+10.83%) |
Dec 06, 2019 | 0.2325 | 0.2400 | 0.2300 | 0.2300 | 11,500 | -0.00(-1.08%) |
Dec 05, 2019 | 0.2470 | 0.2470 | 0.2325 | 0.2325 | 46,904 | +0.00(+0.00%) |
Dec 04, 2019 | 0.2500 | 0.2500 | 0.2325 | 0.2325 | 31,483 | -0.01(-5.10%) |
Dec 03, 2019 | 0.2400 | 0.2490 | 0.2350 | 0.2450 | 29,925 | +0.01(+2.08%) |
Dec 02, 2019 | 0.2640 | 0.2640 | 0.2325 | 0.2400 | 55,525 | -0.02(-7.69%) |
Nov 29, 2019 | 0.2498 | 0.2640 | 0.2300 | 0.2600 | 50,300 | +0.03(+10.64%) |
Nov 27, 2019 | 0.2600 | 0.2689 | 0.2250 | 0.2350 | 162,700 | -0.02(-6.00%) |
Nov 26, 2019 | 0.2655 | 0.2799 | 0.2400 | 0.2500 | 163,184 | -0.03(-10.65%) |
Nov 25, 2019 | 0.3100 | 0.3500 | 0.2540 | 0.2798 | 396,510 | -0.02(-6.73%) |
Nov 22, 2019 | 0.2700 | 0.3000 | 0.2400 | 0.3000 | 241,400 | +0.03(+13.21%) |
Nov 21, 2019 | 0.2450 | 0.4400 | 0.2300 | 0.2650 | 45,767 | +0.04(+15.22%) |
Nov 20, 2019 | 0.2310 | 0.2500 | 0.2300 | 0.2300 | 46,985 | -0.01(-2.34%) |
Nov 19, 2019 | 0.2399 | 0.2399 | 0.2250 | 0.2355 | 62,007 | -0.00(-1.83%) |
Nov 18, 2019 | 0.2490 | 0.2490 | 0.2200 | 0.2399 | 108,500 | -0.01(-3.62%) |
Nov 15, 2019 | 0.2490 | 0.2490 | 0.2385 | 0.2489 | 97,000 | -0.00(-0.40%) |
Nov 14, 2019 | 0.2450 | 0.2499 | 0.2345 | 0.2499 | 90,824 | +0.01(+4.13%) |
Nov 13, 2019 | 0.2490 | 0.2490 | 0.2260 | 0.2400 | 203,570 | +0.00(+0.84%) |
Nov 12, 2019 | 0.2450 | 0.2540 | 0.2260 | 0.2380 | 847,003 | +0.01(+3.48%) |
Nov 11, 2019 | 0.1900 | 0.2400 | 0.1700 | 0.2300 | 1,447,418 | +0.06(+35.29%) |
Nov 08, 2019 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 23,200 | -0.01(-5.56%) |
Nov 07, 2019 | 0.1725 | 0.1800 | 0.1725 | 0.1800 | 51,525 | +0.01(+2.86%) |
Nov 06, 2019 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 42,950 | -0.02(-7.89%) |
Nov 05, 2019 | 0.1800 | 0.2000 | 0.1750 | 0.1900 | 68,915 | +0.01(+5.56%) |
Nov 04, 2019 | 0.2098 | 0.2098 | 0.1800 | 0.1800 | 36,625 | -0.01(-4.00%) |