Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2020 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.16(+42.49%) | |
Jan 29, 2020 | 0.4060 | 0.4080 | 0.3770 | 0.3860 | 241,717 | -0.01(-3.04%) |
Jan 28, 2020 | 0.3675 | 0.3981 | 0.3675 | 0.3981 | 171,586 | +0.03(+7.13%) |
Jan 27, 2020 | 0.3670 | 0.3749 | 0.3510 | 0.3716 | 190,754 | -0.01(-1.85%) |
Jan 24, 2020 | 0.4020 | 0.4020 | 0.3482 | 0.3786 | 199,800 | -0.00(-0.37%) |
Jan 23, 2020 | 0.3755 | 0.3919 | 0.3500 | 0.3800 | 49,800 | -0.01(-2.56%) |
Jan 22, 2020 | 0.3500 | 0.4190 | 0.3500 | 0.3900 | 634,939 | +0.01(+2.77%) |
Jan 21, 2020 | 0.4000 | 0.4085 | 0.3704 | 0.3795 | 425,608 | -0.12(-24.10%) |
Jan 17, 2020 | 0.5450 | 0.5450 | 0.4591 | 0.5000 | 1,172,700 | +0.06(+12.87%) |
Jan 16, 2020 | 0.3132 | 0.5244 | 0.3131 | 0.4430 | 563,564 | +0.13(+40.19%) |
Jan 15, 2020 | 0.3370 | 0.3370 | 0.3100 | 0.3160 | 51,590 | -0.02(-4.79%) |
Jan 14, 2020 | 0.3300 | 0.3319 | 0.3176 | 0.3319 | 79,167 | +0.00(+0.58%) |
Jan 13, 2020 | 0.3399 | 0.3420 | 0.3123 | 0.3300 | 152,099 | +0.02(+5.77%) |
Jan 10, 2020 | 0.3298 | 0.3400 | 0.3067 | 0.3120 | 93,400 | -0.03(-8.05%) |
Jan 09, 2020 | 0.3500 | 0.3500 | 0.3333 | 0.3393 | 54,691 | -0.01(-3.88%) |
Jan 08, 2020 | 0.3260 | 0.3585 | 0.3260 | 0.3530 | 71,925 | +0.00(+0.86%) |
Jan 07, 2020 | 0.3388 | 0.3534 | 0.3292 | 0.3500 | 101,026 | -0.00(-0.26%) |
Jan 06, 2020 | 0.3510 | 0.3510 | 0.3297 | 0.3509 | 75,259 | -0.00(-0.11%) |
Jan 03, 2020 | 0.3500 | 0.3570 | 0.3400 | 0.3513 | 25,100 | -0.01(-2.96%) |
Jan 02, 2020 | 0.3100 | 0.3693 | 0.3100 | 0.3620 | 72,884 | +0.02(+5.23%) |
Dec 31, 2019 | 0.3000 | 0.3600 | 0.3000 | 0.3440 | 49,500 | +0.01(+3.30%) |
Dec 30, 2019 | 0.3529 | 0.3542 | 0.3184 | 0.3330 | 169,567 | -0.03(-8.29%) |
Dec 27, 2019 | 0.3850 | 0.3850 | 0.3530 | 0.3631 | 104,100 | -0.01(-3.17%) |
Dec 26, 2019 | 0.3695 | 0.4025 | 0.3383 | 0.3750 | 45,897 | +0.00(+0.00%) |
Dec 24, 2019 | 0.3640 | 0.3800 | 0.3640 | 0.3750 | 28,800 | +0.00(+0.00%) |
Dec 23, 2019 | 0.3800 | 0.3800 | 0.3681 | 0.3750 | 26,726 | -0.00(-1.16%) |
Dec 20, 2019 | 0.3740 | 0.3905 | 0.3700 | 0.3794 | 92,700 | -0.01(-1.38%) |
Dec 19, 2019 | 0.3813 | 0.3900 | 0.3710 | 0.3847 | 49,488 | +0.02(+5.57%) |
Dec 18, 2019 | 0.3748 | 0.3749 | 0.3627 | 0.3644 | 20,810 | -0.01(-1.51%) |
Dec 17, 2019 | 0.3930 | 0.3930 | 0.3700 | 0.3700 | 17,025 | -0.03(-6.85%) |
Dec 16, 2019 | 0.3942 | 0.4000 | 0.3861 | 0.3972 | 74,708 | +0.01(+1.85%) |
Dec 13, 2019 | 0.4160 | 0.4160 | 0.3770 | 0.3900 | 84,300 | -0.01(-1.79%) |
Dec 12, 2019 | 0.3791 | 0.4050 | 0.3741 | 0.3971 | 153,527 | +0.01(+1.85%) |
Dec 11, 2019 | 0.3489 | 0.3978 | 0.3489 | 0.3899 | 71,220 | +0.04(+11.40%) |
Dec 10, 2019 | 0.3500 | 0.3802 | 0.3477 | 0.3500 | 81,387 | +0.00(+0.00%) |
Dec 09, 2019 | 0.3640 | 0.3951 | 0.3500 | 0.3500 | 88,334 | -0.04(-9.61%) |
Dec 06, 2019 | 0.3898 | 0.3898 | 0.3606 | 0.3872 | 99,600 | +0.01(+1.98%) |
Dec 05, 2019 | 0.3951 | 0.4090 | 0.3550 | 0.3797 | 137,817 | -0.02(-5.45%) |
Dec 04, 2019 | 0.3850 | 0.4627 | 0.3800 | 0.4016 | 519,128 | +0.05(+12.81%) |
Dec 03, 2019 | 0.3719 | 0.3760 | 0.3372 | 0.3560 | 224,937 | -0.02(-6.27%) |
Dec 02, 2019 | 0.3235 | 0.3863 | 0.3230 | 0.3798 | 420,320 | +0.10(+33.92%) |
Nov 29, 2019 | 0.2604 | 0.2878 | 0.2490 | 0.2836 | 118,500 | -0.01(-2.41%) |
Nov 27, 2019 | 0.2544 | 0.3078 | 0.2430 | 0.2906 | 231,800 | +0.06(+26.51%) |
Nov 26, 2019 | 0.2145 | 0.2434 | 0.1970 | 0.2297 | 532,644 | +0.05(+25.86%) |
Nov 25, 2019 | 0.1660 | 0.2091 | 0.1540 | 0.1825 | 238,802 | +0.03(+18.20%) |
Nov 22, 2019 | 0.1611 | 0.1611 | 0.1542 | 0.1544 | 69,400 | -0.01(-4.16%) |
Nov 21, 2019 | 0.1527 | 0.1611 | 0.1526 | 0.1611 | 47,739 | +0.01(+3.34%) |
Nov 20, 2019 | 0.1488 | 0.1580 | 0.1488 | 0.1559 | 7,671 | +0.01(+6.93%) |
Nov 19, 2019 | 0.1440 | 0.1562 | 0.1440 | 0.1458 | 22,090 | +0.00(+0.07%) |
Nov 18, 2019 | 0.1435 | 0.1600 | 0.1435 | 0.1457 | 20,366 | -0.00(-1.95%) |
Nov 15, 2019 | 0.1440 | 0.1510 | 0.1436 | 0.1486 | 25,400 | -0.00(-0.27%) |
Nov 14, 2019 | 0.1583 | 0.1591 | 0.1490 | 0.1490 | 35,336 | -0.01(-6.76%) |
Nov 13, 2019 | 0.1537 | 0.1650 | 0.1531 | 0.1598 | 34,140 | +0.00(+2.37%) |
Nov 12, 2019 | 0.1690 | 0.1690 | 0.1561 | 0.1561 | 27,701 | -0.01(-8.07%) |
Nov 11, 2019 | 0.1587 | 0.1698 | 0.1557 | 0.1698 | 39,062 | +0.02(+10.76%) |
Nov 08, 2019 | 0.1600 | 0.1638 | 0.1533 | 0.1533 | 35,600 | -0.00(-1.73%) |
Nov 07, 2019 | 0.1500 | 0.1574 | 0.1500 | 0.1560 | 12,440 | -0.00(-0.64%) |
Nov 06, 2019 | 0.1500 | 0.1578 | 0.1500 | 0.1570 | 6,248 | +0.00(+1.82%) |
Nov 05, 2019 | 0.1511 | 0.1660 | 0.1491 | 0.1542 | 20,362 | -0.01(-3.62%) |
Nov 04, 2019 | 0.1633 | 0.1799 | 0.1597 | 0.1600 | 58,306 | +0.00(+0.00%) |