Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0850 | 0.1269 | 0.0711 | 0.1224 | 1,931,400 | +0.04(+53.00%) |
Dec 30, 2019 | 0.0660 | 0.0920 | 0.0660 | 0.0800 | 503,089 | +0.00(+2.70%) |
Dec 27, 2019 | 0.0753 | 0.0951 | 0.0660 | 0.0779 | 623,500 | -0.01(-14.30%) |
Dec 26, 2019 | 0.0830 | 0.0991 | 0.0752 | 0.0909 | 361,509 | +0.01(+6.94%) |
Dec 24, 2019 | 0.0950 | 0.0999 | 0.0810 | 0.0850 | 96,900 | -0.01(-15.00%) |
Dec 23, 2019 | 0.1150 | 0.1250 | 0.0940 | 0.1000 | 181,741 | -0.00(-4.12%) |
Dec 20, 2019 | 0.1040 | 0.1043 | 0.0810 | 0.1043 | 182,000 | +0.00(+4.30%) |
Dec 19, 2019 | 0.1000 | 0.1100 | 0.0816 | 0.1000 | 112,148 | -0.00(-4.31%) |
Dec 18, 2019 | 0.1240 | 0.1240 | 0.1000 | 0.1045 | 118,807 | -0.01(-9.13%) |
Dec 17, 2019 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 221,038 | +0.01(+12.09%) |
Dec 16, 2019 | 0.1015 | 0.1090 | 0.1010 | 0.1026 | 132,050 | -0.00(-2.29%) |
Dec 13, 2019 | 0.1090 | 0.1090 | 0.1010 | 0.1050 | 127,400 | +0.00(+0.00%) |
Dec 12, 2019 | 0.1090 | 0.1090 | 0.1020 | 0.1050 | 185,482 | +0.00(+1.94%) |
Dec 11, 2019 | 0.1264 | 0.1276 | 0.1020 | 0.1030 | 205,968 | -0.01(-12.12%) |
Dec 10, 2019 | 0.1100 | 0.1277 | 0.1055 | 0.1172 | 194,165 | +0.01(+6.55%) |
Dec 09, 2019 | 0.1103 | 0.1300 | 0.1055 | 0.1100 | 171,923 | -0.01(-4.35%) |
Dec 06, 2019 | 0.1050 | 0.1200 | 0.1050 | 0.1150 | 135,800 | -0.00(-0.09%) |
Dec 05, 2019 | 0.1200 | 0.1300 | 0.1052 | 0.1151 | 150,280 | -0.01(-10.01%) |
Dec 04, 2019 | 0.1300 | 0.1524 | 0.1200 | 0.1279 | 161,002 | -0.00(-1.62%) |
Dec 03, 2019 | 0.1548 | 0.1548 | 0.1202 | 0.1300 | 94,942 | +0.00(+0.78%) |
Dec 02, 2019 | 0.1460 | 0.1549 | 0.1202 | 0.1290 | 73,272 | -0.02(-11.70%) |
Nov 29, 2019 | 0.1250 | 0.1464 | 0.1250 | 0.1461 | 82,000 | +0.02(+12.38%) |
Nov 27, 2019 | 0.1200 | 0.1740 | 0.1200 | 0.1300 | 234,500 | -0.02(-13.16%) |
Nov 26, 2019 | 0.1650 | 0.1650 | 0.1210 | 0.1497 | 206,501 | +0.01(+5.42%) |
Nov 25, 2019 | 0.1400 | 0.1700 | 0.1200 | 0.1420 | 760,067 | +0.01(+9.31%) |
Nov 22, 2019 | 0.1205 | 0.1499 | 0.1205 | 0.1299 | 106,600 | -0.01(-3.78%) |
Nov 21, 2019 | 0.1300 | 0.1523 | 0.1250 | 0.1350 | 234,243 | +0.01(+8.00%) |
Nov 20, 2019 | 0.1275 | 0.1340 | 0.1250 | 0.1250 | 82,912 | +0.00(+0.00%) |
Nov 19, 2019 | 0.1250 | 0.1450 | 0.1250 | 0.1250 | 117,617 | -0.02(-10.71%) |
Nov 18, 2019 | 0.1201 | 0.1400 | 0.1201 | 0.1400 | 256,840 | +0.01(+9.38%) |
Nov 15, 2019 | 0.1200 | 0.1500 | 0.1200 | 0.1280 | 970,900 | +0.01(+4.92%) |
Nov 14, 2019 | 0.1260 | 0.1399 | 0.1210 | 0.1220 | 71,272 | -0.01(-4.69%) |
Nov 13, 2019 | 0.1250 | 0.1390 | 0.1250 | 0.1280 | 49,270 | -0.00(-1.54%) |
Nov 12, 2019 | 0.1200 | 0.1390 | 0.1200 | 0.1300 | 99,176 | -0.00(-3.56%) |
Nov 11, 2019 | 0.1800 | 0.1800 | 0.1250 | 0.1348 | 53,103 | -0.01(-5.73%) |
Nov 08, 2019 | 0.1300 | 0.1550 | 0.1300 | 0.1430 | 130,800 | -0.01(-4.03%) |
Nov 07, 2019 | 0.1267 | 0.1700 | 0.1234 | 0.1490 | 147,402 | +0.02(+19.20%) |
Nov 06, 2019 | 0.1500 | 0.1700 | 0.1231 | 0.1250 | 335,250 | -0.03(-19.35%) |
Nov 05, 2019 | 0.1500 | 0.1650 | 0.1500 | 0.1550 | 292,985 | -0.01(-3.13%) |
Nov 04, 2019 | 0.1500 | 0.1800 | 0.1500 | 0.1600 | 94,631 | -0.00(-1.54%) |
Nov 01, 2019 | 0.1575 | 0.1800 | 0.1502 | 0.1625 | 192,300 | +0.01(+4.84%) |
Oct 31, 2019 | 0.1626 | 0.1780 | 0.1550 | 0.1550 | 168,389 | -0.01(-8.28%) |
Oct 30, 2019 | 0.1600 | 0.1900 | 0.1600 | 0.1690 | 421,605 | -0.02(-11.05%) |
Oct 29, 2019 | 0.1750 | 0.2025 | 0.1750 | 0.1900 | 137,405 | -0.01(-4.95%) |
Oct 28, 2019 | 0.2075 | 0.2100 | 0.1999 | 0.1999 | 86,855 | -0.01(-4.22%) |
Oct 25, 2019 | 0.2260 | 0.2260 | 0.2011 | 0.2087 | 51,600 | -0.01(-2.39%) |
Oct 24, 2019 | 0.2345 | 0.2345 | 0.2014 | 0.2138 | 72,309 | +0.00(+1.81%) |
Oct 23, 2019 | 0.2200 | 0.2200 | 0.2041 | 0.2100 | 71,644 | -0.01(-2.33%) |
Oct 22, 2019 | 0.2090 | 0.2150 | 0.2065 | 0.2150 | 11,511 | +0.00(+1.70%) |
Oct 21, 2019 | 0.2090 | 0.2150 | 0.2090 | 0.2114 | 39,417 | +0.00(+1.15%) |
Oct 18, 2019 | 0.2090 | 0.2294 | 0.2090 | 0.2090 | 16,400 | -0.01(-5.00%) |
Oct 17, 2019 | 0.2250 | 0.2250 | 0.2052 | 0.2200 | 71,311 | +0.01(+4.12%) |
Oct 16, 2019 | 0.2300 | 0.2400 | 0.2113 | 0.2113 | 43,188 | -0.01(-3.07%) |
Oct 15, 2019 | 0.2161 | 0.2398 | 0.2026 | 0.2180 | 186,503 | +0.01(+3.42%) |
Oct 14, 2019 | 0.2047 | 0.2440 | 0.2025 | 0.2108 | 155,549 | -0.03(-11.05%) |
Oct 11, 2019 | 0.2346 | 0.2440 | 0.2125 | 0.2370 | 58,000 | +0.00(+1.20%) |
Oct 10, 2019 | 0.2061 | 0.2385 | 0.2061 | 0.2342 | 118,114 | +0.03(+13.30%) |
Oct 09, 2019 | 0.2030 | 0.2440 | 0.2029 | 0.2067 | 157,550 | -0.02(-9.78%) |
Oct 08, 2019 | 0.2200 | 0.2300 | 0.2060 | 0.2291 | 51,902 | -0.00(-0.26%) |
Oct 07, 2019 | 0.2345 | 0.2390 | 0.2050 | 0.2297 | 43,900 | +0.02(+10.49%) |
Oct 04, 2019 | 0.2063 | 0.2100 | 0.2025 | 0.2079 | 24,900 | +0.00(+1.91%) |
Oct 03, 2019 | 0.2205 | 0.2350 | 0.2040 | 0.2040 | 35,733 | -0.02(-7.19%) |
Oct 02, 2019 | 0.2280 | 0.2280 | 0.2050 | 0.2198 | 71,295 | +0.01(+7.22%) |