Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0643 | 0.0759 | 0.0615 | 0.0666 | 2,994,500 | -0.00(-1.77%) |
Jan 30, 2020 | 0.0775 | 0.0780 | 0.0605 | 0.0678 | 6,890,512 | -0.01(-11.95%) |
Jan 29, 2020 | 0.0597 | 0.0780 | 0.0561 | 0.0770 | 15,795,287 | +0.02(+37.25%) |
Jan 28, 2020 | 0.0418 | 0.0590 | 0.0413 | 0.0561 | 13,770,131 | +0.02(+38.52%) |
Jan 27, 2020 | 0.0380 | 0.0405 | 0.0365 | 0.0405 | 1,076,483 | +0.00(+6.58%) |
Jan 24, 2020 | 0.0399 | 0.0440 | 0.0365 | 0.0380 | 1,674,900 | -0.00(-3.55%) |
Jan 23, 2020 | 0.0315 | 0.0479 | 0.0315 | 0.0394 | 4,244,972 | +0.01(+26.28%) |
Jan 22, 2020 | 0.0405 | 0.0418 | 0.0290 | 0.0312 | 3,407,116 | -0.01(-22.96%) |
Jan 21, 2020 | 0.0490 | 0.0490 | 0.0350 | 0.0405 | 7,089,966 | -0.01(-15.45%) |
Jan 17, 2020 | 0.0220 | 0.0494 | 0.0220 | 0.0479 | 22,789,500 | +0.03(+116.74%) |
Jan 16, 2020 | 0.0222 | 0.0240 | 0.0220 | 0.0221 | 242,087 | -0.00(-7.92%) |
Jan 15, 2020 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 499,502 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0228 | 0.0243 | 0.0220 | 0.0240 | 403,138 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0243 | 0.0243 | 0.0221 | 0.0240 | 433,531 | +0.00(+0.84%) |
Jan 10, 2020 | 0.0216 | 0.0243 | 0.0216 | 0.0238 | 431,800 | +0.00(+8.18%) |
Jan 09, 2020 | 0.0225 | 0.0243 | 0.0212 | 0.0220 | 462,487 | -0.00(-9.47%) |
Jan 08, 2020 | 0.0206 | 0.0243 | 0.0206 | 0.0243 | 444,887 | +0.00(+0.00%) |
Jan 07, 2020 | 0.0200 | 0.0248 | 0.0200 | 0.0243 | 486,737 | +0.00(+9.46%) |
Jan 06, 2020 | 0.0240 | 0.0249 | 0.0220 | 0.0222 | 167,638 | -0.00(-9.02%) |
Jan 03, 2020 | 0.0243 | 0.0249 | 0.0230 | 0.0244 | 564,100 | +0.00(+1.67%) |
Jan 02, 2020 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 458,922 | +0.00(+13.74%) |
Dec 31, 2019 | 0.0221 | 0.0240 | 0.0201 | 0.0211 | 1,815,200 | -0.00(-4.52%) |
Dec 30, 2019 | 0.0237 | 0.0240 | 0.0220 | 0.0221 | 1,353,115 | -0.00(-7.92%) |
Dec 27, 2019 | 0.0256 | 0.0256 | 0.0237 | 0.0240 | 730,400 | -0.00(-5.88%) |
Dec 26, 2019 | 0.0250 | 0.0256 | 0.0230 | 0.0255 | 318,913 | +0.00(+2.00%) |
Dec 24, 2019 | 0.0231 | 0.0252 | 0.0230 | 0.0250 | 322,800 | +0.00(+4.60%) |
Dec 23, 2019 | 0.0230 | 0.0280 | 0.0230 | 0.0239 | 590,877 | -0.00(-4.78%) |
Dec 20, 2019 | 0.0240 | 0.0279 | 0.0230 | 0.0251 | 1,027,000 | +0.00(+9.13%) |
Dec 19, 2019 | 0.0245 | 0.0247 | 0.0221 | 0.0230 | 695,028 | -0.00(-6.88%) |
Dec 18, 2019 | 0.0238 | 0.0250 | 0.0217 | 0.0247 | 947,053 | +0.00(+13.82%) |
Dec 17, 2019 | 0.0200 | 0.0221 | 0.0200 | 0.0217 | 1,363,139 | +0.00(+8.50%) |
Dec 16, 2019 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 2,142,497 | -0.00(-13.04%) |
Dec 13, 2019 | 0.0235 | 0.0241 | 0.0201 | 0.0230 | 656,400 | -0.00(-4.56%) |
Dec 12, 2019 | 0.0235 | 0.0265 | 0.0235 | 0.0241 | 624,494 | +0.00(+2.55%) |
Dec 11, 2019 | 0.0252 | 0.0283 | 0.0223 | 0.0235 | 1,745,166 | -0.00(-16.07%) |
Dec 10, 2019 | 0.0280 | 0.0281 | 0.0260 | 0.0280 | 700,656 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0261 | 0.0281 | 0.0250 | 0.0280 | 789,749 | +0.00(+6.87%) |
Dec 06, 2019 | 0.0281 | 0.0281 | 0.0250 | 0.0262 | 533,000 | -0.00(-1.13%) |
Dec 05, 2019 | 0.0276 | 0.0288 | 0.0250 | 0.0265 | 410,747 | -0.00(-5.36%) |
Dec 04, 2019 | 0.0275 | 0.0300 | 0.0275 | 0.0280 | 99,569 | +0.00(+1.82%) |
Dec 03, 2019 | 0.0275 | 0.0329 | 0.0275 | 0.0275 | 460,076 | -0.00(-8.64%) |
Dec 02, 2019 | 0.0300 | 0.0340 | 0.0250 | 0.0301 | 1,026,207 | -0.00(-2.90%) |
Nov 29, 2019 | 0.0300 | 0.0340 | 0.0250 | 0.0310 | 1,015,200 | +0.00(+3.33%) |
Nov 27, 2019 | 0.0300 | 0.0335 | 0.0300 | 0.0300 | 161,400 | -0.00(-5.06%) |
Nov 26, 2019 | 0.0310 | 0.0330 | 0.0300 | 0.0316 | 288,952 | +0.00(+1.61%) |
Nov 25, 2019 | 0.0310 | 0.0340 | 0.0310 | 0.0311 | 444,269 | -0.00(-8.53%) |
Nov 22, 2019 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 371,500 | +0.00(+0.29%) |
Nov 21, 2019 | 0.0260 | 0.0345 | 0.0260 | 0.0339 | 2,383,159 | +0.01(+23.27%) |
Nov 20, 2019 | 0.0295 | 0.0295 | 0.0253 | 0.0275 | 728,010 | -0.00(-6.78%) |
Nov 19, 2019 | 0.0270 | 0.0299 | 0.0250 | 0.0295 | 912,846 | +0.00(+3.51%) |
Nov 18, 2019 | 0.0300 | 0.0310 | 0.0269 | 0.0285 | 789,630 | -0.00(-3.39%) |
Nov 15, 2019 | 0.0320 | 0.0320 | 0.0270 | 0.0295 | 1,172,100 | -0.00(-6.65%) |
Nov 14, 2019 | 0.0326 | 0.0326 | 0.0301 | 0.0316 | 396,407 | +0.00(+1.61%) |
Nov 13, 2019 | 0.0340 | 0.0340 | 0.0300 | 0.0311 | 191,182 | -0.00(-8.53%) |
Nov 12, 2019 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 195,495 | +0.00(+9.68%) |
Nov 11, 2019 | 0.0310 | 0.0330 | 0.0302 | 0.0310 | 265,428 | -0.00(-6.06%) |
Nov 08, 2019 | 0.0315 | 0.0330 | 0.0300 | 0.0330 | 352,500 | +0.00(+4.76%) |
Nov 07, 2019 | 0.0330 | 0.0330 | 0.0300 | 0.0315 | 372,682 | -0.00(-4.26%) |
Nov 06, 2019 | 0.0340 | 0.0350 | 0.0306 | 0.0329 | 1,041,148 | -0.00(-3.24%) |
Nov 05, 2019 | 0.0300 | 0.0390 | 0.0300 | 0.0340 | 643,371 | +0.00(+8.63%) |
Nov 04, 2019 | 0.0321 | 0.0331 | 0.0300 | 0.0313 | 434,481 | -0.00(-0.63%) |