Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0168 | 0.0185 | 0.0160 | 0.0185 | 888,400 | +0.00(+3.93%) |
Feb 27, 2020 | 0.0130 | 0.0190 | 0.0122 | 0.0178 | 1,420,680 | -0.00(-7.77%) |
Feb 26, 2020 | 0.0199 | 0.0210 | 0.0176 | 0.0193 | 345,886 | -0.00(-3.50%) |
Feb 25, 2020 | 0.0190 | 0.0230 | 0.0190 | 0.0200 | 1,978,061 | +0.00(+5.26%) |
Feb 24, 2020 | 0.0148 | 0.0190 | 0.0148 | 0.0190 | 203,000 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0185 | 0.0200 | 0.0180 | 0.0190 | 115,300 | -0.00(-5.00%) |
Feb 20, 2020 | 0.0190 | 0.0200 | 0.0158 | 0.0200 | 521,591 | +0.00(+5.26%) |
Feb 19, 2020 | 0.0175 | 0.0190 | 0.0175 | 0.0190 | 880,220 | +0.00(+0.00%) |
Feb 18, 2020 | 0.0190 | 0.0200 | 0.0176 | 0.0190 | 552,928 | +0.00(+0.00%) |
Feb 14, 2020 | 0.0189 | 0.0191 | 0.0183 | 0.0190 | 814,100 | +0.00(+0.00%) |
Feb 13, 2020 | 0.0190 | 0.0190 | 0.0151 | 0.0190 | 58,500 | +0.00(+1.06%) |
Feb 12, 2020 | 0.0188 | 0.0188 | 0.0184 | 0.0188 | 29,000 | +0.00(+4.44%) |
Feb 11, 2020 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 54,531 | +0.00(+0.00%) |
Feb 10, 2020 | 0.0160 | 0.0180 | 0.0150 | 0.0180 | 139,915 | +0.00(+12.50%) |
Feb 07, 2020 | 0.0165 | 0.0175 | 0.0160 | 0.0160 | 215,200 | -0.00(-13.51%) |
Feb 06, 2020 | 0.0180 | 0.0185 | 0.0170 | 0.0185 | 242,100 | -0.00(-2.63%) |
Feb 05, 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,200 | +0.00(+11.76%) |
Feb 04, 2020 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 42,692 | -0.00(-10.05%) |
Feb 03, 2020 | 0.0170 | 0.0189 | 0.0170 | 0.0189 | 146,169 | -0.00(-0.53%) |
Jan 31, 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 | +0.00(+0.00%) |
Jan 30, 2020 | 0.0189 | 0.0190 | 0.0175 | 0.0190 | 610,481 | +0.00(+1.06%) |
Jan 29, 2020 | 0.0164 | 0.0190 | 0.0150 | 0.0188 | 190,883 | +0.00(+6.21%) |
Jan 28, 2020 | 0.0200 | 0.0200 | 0.0177 | 0.0177 | 211,100 | -0.00(-11.50%) |
Jan 27, 2020 | 0.0200 | 0.0210 | 0.0150 | 0.0200 | 812,300 | -0.00(-4.76%) |
Jan 24, 2020 | 0.0200 | 0.0220 | 0.0198 | 0.0210 | 1,455,300 | +0.00(+5.00%) |
Jan 23, 2020 | 0.0128 | 0.0200 | 0.0128 | 0.0200 | 269,750 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0180 | 0.0200 | 0.0179 | 0.0200 | 628,888 | +0.00(+11.11%) |
Jan 21, 2020 | 0.0179 | 0.0180 | 0.0170 | 0.0180 | 380,598 | +0.00(+0.56%) |
Jan 17, 2020 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 82,900 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0170 | 0.0179 | 0.0165 | 0.0179 | 612,648 | +0.00(+5.92%) |
Jan 15, 2020 | 0.0168 | 0.0170 | 0.0168 | 0.0169 | 194,000 | +0.00(+5.62%) |
Jan 14, 2020 | 0.0159 | 0.0160 | 0.0159 | 0.0160 | 376,363 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0157 | 0.0160 | 0.0151 | 0.0160 | 190,000 | +0.00(+0.63%) |
Jan 10, 2020 | 0.0158 | 0.0159 | 0.0158 | 0.0159 | 31,800 | +0.00(+6.00%) |
Jan 09, 2020 | 0.0137 | 0.0159 | 0.0134 | 0.0150 | 162,500 | -0.00(-6.25%) |
Jan 08, 2020 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 333,187 | +0.00(+4.58%) |
Jan 07, 2020 | 0.0130 | 0.0155 | 0.0130 | 0.0153 | 287,791 | -0.00(-4.38%) |
Jan 06, 2020 | 0.0158 | 0.0160 | 0.0158 | 0.0160 | 103,500 | +0.00(+1.27%) |
Jan 03, 2020 | 0.0126 | 0.0158 | 0.0126 | 0.0158 | 305,900 | +0.00(+17.04%) |
Jan 02, 2020 | 0.0135 | 0.0149 | 0.0135 | 0.0135 | 399,243 | +0.00(+0.75%) |
Dec 30, 2019 | 0.0134 | 0.0134 | 0.0134 | 0 | +0.00(+0.75%) | |
Dec 26, 2019 | 0.0133 | 0.0133 | 0.0133 | 0 | -0.00(-15.82%) | |
Dec 24, 2019 | 0.0158 | 0.0158 | 0.0150 | 0.0158 | 85,000 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0123 | 0.0158 | 0.0110 | 0.0158 | 1,596,089 | +0.00(+31.67%) |
Dec 20, 2019 | 0.0131 | 0.0131 | 0.0120 | 0.0120 | 138,000 | -0.00(-8.40%) |
Dec 19, 2019 | 0.0135 | 0.0135 | 0.0131 | 0.0131 | 34,000 | -0.00(-2.24%) |
Dec 18, 2019 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 137,037 | +0.00(+3.08%) |
Dec 17, 2019 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 77,000 | -0.00(-5.11%) |
Dec 16, 2019 | 0.0144 | 0.0144 | 0.0137 | 0.0137 | 25,100 | -0.00(-2.14%) |
Dec 13, 2019 | 0.0112 | 0.0145 | 0.0112 | 0.0140 | 43,000 | -0.00(-4.76%) |
Dec 12, 2019 | 0.0150 | 0.0150 | 0.0140 | 0.0147 | 504,667 | +0.00(+6.52%) |
Dec 11, 2019 | 0.0125 | 0.0138 | 0.0125 | 0.0138 | 198,400 | +0.00(+10.40%) |
Dec 10, 2019 | 0.0140 | 0.0140 | 0.0125 | 0.0125 | 157,600 | -0.00(-10.71%) |
Dec 09, 2019 | 0.0138 | 0.0140 | 0.0125 | 0.0140 | 196,388 | +0.00(+1.45%) |
Dec 06, 2019 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 25,000 | +0.00(+10.40%) |
Dec 05, 2019 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 17,245 | -0.00(-10.71%) |
Dec 04, 2019 | 0.0125 | 0.0140 | 0.0125 | 0.0140 | 20,775 | +0.00(+7.69%) |
Dec 03, 2019 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 22,983 | -0.00(-7.14%) |