Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2399 | 0.2399 | 0.2000 | 0.2200 | 8,667,500 | -0.03(-11.96%) |
Feb 27, 2020 | 0.1650 | 0.2850 | 0.1500 | 0.2499 | 20,022,836 | +0.05(+23.04%) |
Feb 26, 2020 | 0.2200 | 0.2395 | 0.2000 | 0.2031 | 7,799,940 | -0.05(-18.76%) |
Feb 25, 2020 | 0.2750 | 0.2750 | 0.2166 | 0.2500 | 9,028,941 | -0.03(-10.71%) |
Feb 24, 2020 | 0.2800 | 0.3000 | 0.2355 | 0.2800 | 10,439,899 | -0.03(-9.68%) |
Feb 21, 2020 | 0.4200 | 0.4450 | 0.2903 | 0.3100 | 38,806,900 | -0.03(-8.66%) |
Feb 20, 2020 | 0.2200 | 0.4990 | 0.2150 | 0.3394 | 93,654,184 | +0.10(+41.42%) |
Feb 19, 2020 | 0.1635 | 0.2749 | 0.1450 | 0.2400 | 70,852,296 | +0.11(+79.64%) |
Feb 18, 2020 | 0.1333 | 0.1350 | 0.1250 | 0.1336 | 21,119,634 | +0.01(+8.00%) |
Feb 14, 2020 | 0.1254 | 0.1299 | 0.1227 | 0.1237 | 11,607,100 | -0.01(-4.11%) |
Feb 13, 2020 | 0.1299 | 0.1299 | 0.1200 | 0.1290 | 8,120,051 | +0.00(+2.95%) |
Feb 12, 2020 | 0.1360 | 0.1400 | 0.1225 | 0.1253 | 6,019,817 | -0.07(-35.74%) |
Feb 11, 2020 | 0.2160 | 0.2160 | 0.1812 | 0.1950 | 1,006,389 | +0.02(+13.17%) |
Feb 10, 2020 | 0.1750 | 0.1800 | 0.1721 | 0.1723 | 245,934 | +0.00(+0.06%) |
Feb 07, 2020 | 0.2000 | 0.2000 | 0.1715 | 0.1722 | 654,200 | -0.02(-11.47%) |
Feb 06, 2020 | 0.2000 | 0.2000 | 0.1902 | 0.1945 | 221,808 | -0.01(-2.75%) |
Feb 05, 2020 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 496,223 | -0.00(-0.30%) |
Feb 04, 2020 | 0.2210 | 0.2210 | 0.1900 | 0.2006 | 706,686 | -0.02(-8.82%) |
Feb 03, 2020 | 0.2000 | 0.2270 | 0.1860 | 0.2200 | 1,185,766 | +0.02(+10.78%) |
Jan 31, 2020 | 0.2400 | 0.2448 | 0.1901 | 0.1986 | 1,534,800 | -0.04(-18.44%) |
Jan 30, 2020 | 0.2500 | 0.2799 | 0.2300 | 0.2435 | 1,968,827 | +0.01(+3.40%) |
Jan 29, 2020 | 0.2599 | 0.2599 | 0.2302 | 0.2355 | 205,970 | -0.02(-9.35%) |
Jan 28, 2020 | 0.2600 | 0.2600 | 0.2474 | 0.2598 | 162,866 | +0.01(+5.18%) |
Jan 27, 2020 | 0.2700 | 0.2710 | 0.2394 | 0.2470 | 295,720 | -0.02(-8.52%) |
Jan 24, 2020 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 235,800 | -0.01(-3.47%) |
Jan 23, 2020 | 0.3040 | 0.3040 | 0.2750 | 0.2797 | 155,484 | -0.01(-3.55%) |
Jan 22, 2020 | 0.3100 | 0.3200 | 0.2800 | 0.2900 | 224,605 | -0.02(-6.09%) |
Jan 21, 2020 | 0.3150 | 0.3289 | 0.3011 | 0.3088 | 321,398 | +0.01(+2.93%) |
Jan 17, 2020 | 0.2930 | 0.3024 | 0.2930 | 0.3000 | 44,600 | +0.00(+1.01%) |
Jan 16, 2020 | 0.2990 | 0.3045 | 0.2800 | 0.2970 | 100,427 | +0.01(+3.30%) |
Jan 15, 2020 | 0.3040 | 0.3040 | 0.2835 | 0.2875 | 63,867 | -0.00(-0.93%) |
Jan 14, 2020 | 0.3100 | 0.3100 | 0.2902 | 0.2902 | 63,909 | -0.01(-3.59%) |
Jan 13, 2020 | 0.3101 | 0.3141 | 0.3000 | 0.3010 | 63,071 | -0.01(-2.93%) |
Jan 10, 2020 | 0.3150 | 0.3200 | 0.3009 | 0.3101 | 134,800 | -0.01(-3.00%) |
Jan 09, 2020 | 0.3300 | 0.3350 | 0.3143 | 0.3197 | 123,620 | -0.00(-0.12%) |
Jan 08, 2020 | 0.3240 | 0.3314 | 0.3150 | 0.3201 | 55,779 | +0.01(+2.14%) |
Jan 07, 2020 | 0.3199 | 0.3600 | 0.3112 | 0.3134 | 725,523 | +0.00(+0.10%) |
Jan 06, 2020 | 0.3112 | 0.3300 | 0.3000 | 0.3131 | 152,714 | -0.02(-5.72%) |
Jan 03, 2020 | 0.3200 | 0.3582 | 0.3200 | 0.3321 | 404,400 | +0.00(+0.64%) |
Jan 02, 2020 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 24,123 | -0.00(-0.30%) |
Dec 31, 2019 | 0.3291 | 0.3310 | 0.3139 | 0.3310 | 61,000 | +0.00(+0.30%) |
Dec 30, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 107,954 | +0.00(+0.86%) |
Dec 27, 2019 | 0.3272 | 0.3297 | 0.3272 | 0.3272 | 7,500 | +0.00(+0.00%) |
Dec 26, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3272 | 34,975 | -0.00(-0.91%) |
Dec 24, 2019 | 0.3356 | 0.3356 | 0.3200 | 0.3302 | 27,400 | -0.00(-1.23%) |
Dec 23, 2019 | 0.3200 | 0.3499 | 0.3200 | 0.3343 | 219,792 | +0.02(+5.26%) |
Dec 20, 2019 | 0.3160 | 0.3348 | 0.3151 | 0.3176 | 31,200 | +0.00(+0.83%) |
Dec 19, 2019 | 0.3150 | 0.3310 | 0.3150 | 0.3150 | 119,354 | -0.01(-2.17%) |
Dec 18, 2019 | 0.3260 | 0.3383 | 0.3101 | 0.3220 | 47,635 | +0.00(+0.63%) |
Dec 17, 2019 | 0.3190 | 0.3446 | 0.3190 | 0.3200 | 74,653 | -0.01(-4.16%) |
Dec 16, 2019 | 0.3370 | 0.3430 | 0.3273 | 0.3339 | 55,512 | -0.00(-0.33%) |
Dec 13, 2019 | 0.3500 | 0.3500 | 0.3122 | 0.3350 | 55,800 | -0.01(-4.29%) |
Dec 12, 2019 | 0.3490 | 0.3500 | 0.3302 | 0.3500 | 48,511 | +0.00(+0.26%) |
Dec 11, 2019 | 0.3810 | 0.3810 | 0.3460 | 0.3491 | 108,327 | +0.01(+3.74%) |
Dec 10, 2019 | 0.3800 | 0.3800 | 0.3283 | 0.3365 | 52,329 | -0.04(-9.76%) |
Dec 09, 2019 | 0.3800 | 0.3800 | 0.3601 | 0.3729 | 11,630 | +0.01(+3.55%) |
Dec 06, 2019 | 0.3588 | 0.3750 | 0.3486 | 0.3601 | 74,500 | +0.01(+2.89%) |
Dec 05, 2019 | 0.3160 | 0.3592 | 0.3000 | 0.3500 | 132,346 | +0.03(+10.03%) |
Dec 04, 2019 | 0.3091 | 0.3190 | 0.3091 | 0.3181 | 14,082 | +0.01(+2.91%) |
Dec 03, 2019 | 0.3200 | 0.3200 | 0.3072 | 0.3091 | 140,274 | -0.01(-1.87%) |