Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0250 | 0.0260 | 0.0200 | 0.0225 | 53,600 | +0.00(+2.27%) |
Jan 30, 2020 | 0.0191 | 0.0239 | 0.0191 | 0.0220 | 46,004 | -0.00(-4.35%) |
Jan 29, 2020 | 0.0215 | 0.0269 | 0.0160 | 0.0230 | 77,313 | +0.00(+4.55%) |
Jan 28, 2020 | 0.0201 | 0.0245 | 0.0201 | 0.0220 | 63,047 | -0.00(-13.73%) |
Jan 27, 2020 | 0.0225 | 0.0275 | 0.0225 | 0.0255 | 235,364 | +0.00(+6.25%) |
Jan 24, 2020 | 0.0230 | 0.0245 | 0.0200 | 0.0240 | 157,800 | +0.00(+4.35%) |
Jan 23, 2020 | 0.0210 | 0.0230 | 0.0190 | 0.0230 | 40,267 | +0.00(+22.34%) |
Jan 22, 2020 | 0.0240 | 0.0240 | 0.0188 | 0.0188 | 100,460 | -0.00(-18.26%) |
Jan 21, 2020 | 0.0120 | 0.0234 | 0.0120 | 0.0230 | 209,888 | +0.00(+4.55%) |
Jan 17, 2020 | 0.0150 | 0.0220 | 0.0150 | 0.0220 | 37,600 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0229 | 0.0229 | 0.0215 | 0.0220 | 40,350 | -0.00(-7.56%) |
Jan 15, 2020 | 0.0206 | 0.0250 | 0.0180 | 0.0238 | 74,416 | -0.00(-4.80%) |
Jan 14, 2020 | 0.0206 | 0.0250 | 0.0206 | 0.0250 | 33,827 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0215 | 0.0259 | 0.0203 | 0.0250 | 52,094 | +0.00(+1.63%) |
Jan 10, 2020 | 0.0166 | 0.0250 | 0.0166 | 0.0246 | 58,900 | +0.00(+1.23%) |
Jan 09, 2020 | 0.0208 | 0.0250 | 0.0203 | 0.0243 | 271,849 | -0.00(-2.80%) |
Jan 08, 2020 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 19,840 | +0.01(+25.00%) |
Jan 07, 2020 | 0.0261 | 0.0261 | 0.0190 | 0.0200 | 127,955 | -0.00(-17.01%) |
Jan 06, 2020 | 0.0200 | 0.0280 | 0.0200 | 0.0241 | 137,085 | +0.00(+4.78%) |
Jan 03, 2020 | 0.0275 | 0.0275 | 0.0220 | 0.0230 | 324,700 | -0.00(-16.36%) |
Jan 02, 2020 | 0.0255 | 0.0275 | 0.0240 | 0.0275 | 117,420 | +0.00(+7.84%) |
Dec 31, 2019 | 0.0219 | 0.0295 | 0.0200 | 0.0255 | 494,100 | +0.01(+27.50%) |
Dec 30, 2019 | 0.0200 | 0.0240 | 0.0200 | 0.0200 | 145,909 | +0.00(+11.11%) |
Dec 27, 2019 | 0.0209 | 0.0209 | 0.0173 | 0.0180 | 80,600 | -0.00(-13.88%) |
Dec 26, 2019 | 0.0210 | 0.0240 | 0.0172 | 0.0209 | 400,466 | -0.00(-12.92%) |
Dec 24, 2019 | 0.0186 | 0.0240 | 0.0180 | 0.0240 | 129,300 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0200 | 0.0240 | 0.0185 | 0.0240 | 102,695 | +0.00(+0.00%) |
Dec 20, 2019 | 0.0200 | 0.0240 | 0.0120 | 0.0240 | 67,000 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0220 | 0.0240 | 0.0200 | 0.0240 | 68,136 | +0.00(+0.42%) |
Dec 18, 2019 | 0.0239 | 0.0239 | 0.0195 | 0.0239 | 87,372 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0185 | 0.0239 | 0.0120 | 0.0239 | 73,351 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0201 | 0.0239 | 0.0180 | 0.0239 | 155,999 | +0.00(+13.81%) |
Dec 13, 2019 | 0.0210 | 0.0245 | 0.0200 | 0.0210 | 503,900 | -0.00(-8.70%) |
Dec 12, 2019 | 0.0290 | 0.0315 | 0.0210 | 0.0230 | 304,679 | -0.01(-20.69%) |
Dec 11, 2019 | 0.0200 | 0.0290 | 0.0200 | 0.0290 | 165,794 | +0.01(+20.83%) |
Dec 10, 2019 | 0.0162 | 0.0280 | 0.0162 | 0.0240 | 70,586 | -0.00(-12.41%) |
Dec 09, 2019 | 0.0270 | 0.0284 | 0.0248 | 0.0274 | 50,837 | -0.00(-3.18%) |
Dec 06, 2019 | 0.0200 | 0.0299 | 0.0200 | 0.0283 | 34,000 | +0.00(+4.81%) |
Dec 05, 2019 | 0.0323 | 0.0323 | 0.0269 | 0.0270 | 266,915 | -0.00(-10.00%) |
Dec 04, 2019 | 0.0249 | 0.0347 | 0.0200 | 0.0300 | 269,079 | +0.01(+20.48%) |
Dec 03, 2019 | 0.0200 | 0.0249 | 0.0180 | 0.0249 | 64,100 | +0.00(+1.63%) |
Dec 02, 2019 | 0.0175 | 0.0290 | 0.0175 | 0.0245 | 287,466 | +0.00(+2.51%) |
Nov 29, 2019 | 0.0240 | 0.0240 | 0.0216 | 0.0239 | 38,400 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0240 | 0.0240 | 0.0151 | 0.0239 | 325,200 | -0.00(-0.42%) |
Nov 26, 2019 | 0.0226 | 0.0240 | 0.0189 | 0.0240 | 493,352 | +0.00(+1.69%) |
Nov 25, 2019 | 0.0250 | 0.0294 | 0.0210 | 0.0236 | 832,714 | +0.00(+7.27%) |
Nov 22, 2019 | 0.0205 | 0.0289 | 0.0200 | 0.0220 | 791,200 | -0.01(-20.86%) |
Nov 21, 2019 | 0.0315 | 0.0315 | 0.0240 | 0.0278 | 292,553 | -0.00(-11.75%) |
Nov 20, 2019 | 0.0270 | 0.0344 | 0.0250 | 0.0315 | 762,625 | -0.00(-9.74%) |
Nov 19, 2019 | 0.0394 | 0.0400 | 0.0251 | 0.0349 | 845,822 | -0.00(-10.51%) |
Nov 18, 2019 | 0.0434 | 0.0434 | 0.0375 | 0.0390 | 112,701 | -0.00(-2.50%) |
Nov 15, 2019 | 0.0350 | 0.0514 | 0.0350 | 0.0400 | 387,000 | -0.00(-11.11%) |
Nov 14, 2019 | 0.0532 | 0.0532 | 0.0430 | 0.0450 | 47,303 | +0.00(+1.81%) |
Nov 13, 2019 | 0.0435 | 0.0450 | 0.0420 | 0.0442 | 168,027 | -0.00(-1.78%) |
Nov 12, 2019 | 0.0463 | 0.0463 | 0.0405 | 0.0450 | 147,237 | +0.00(+2.27%) |
Nov 11, 2019 | 0.0463 | 0.0463 | 0.0400 | 0.0440 | 112,823 | +0.00(+11.39%) |
Nov 08, 2019 | 0.0453 | 0.0453 | 0.0390 | 0.0395 | 58,600 | -0.01(-12.03%) |
Nov 07, 2019 | 0.0449 | 0.0450 | 0.0400 | 0.0449 | 70,790 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0411 | 0.0450 | 0.0400 | 0.0449 | 70,488 | -0.00(-0.22%) |
Nov 05, 2019 | 0.0426 | 0.0450 | 0.0402 | 0.0450 | 25,629 | +0.00(+2.74%) |
Nov 04, 2019 | 0.0411 | 0.0520 | 0.0402 | 0.0438 | 207,626 | -0.01(-10.25%) |