Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0685 | 0.0685 | 0.0634 | 0.0634 | 33,000 | -0.00(-3.21%) |
Feb 27, 2020 | 0.0648 | 0.0655 | 0.0610 | 0.0655 | 4,209 | +0.00(+7.38%) |
Feb 26, 2020 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,000 | -0.00(-4.69%) |
Feb 25, 2020 | 0.0642 | 0.0642 | 0.0640 | 0.0640 | 18,000 | -0.00(-0.31%) |
Feb 24, 2020 | 0.0610 | 0.0642 | 0.0610 | 0.0642 | 41,118 | +0.00(+5.25%) |
Feb 21, 2020 | 0.0600 | 0.0611 | 0.0600 | 0.0610 | 67,200 | -0.00(-0.81%) |
Feb 20, 2020 | 0.0623 | 0.0623 | 0.0615 | 0.0615 | 6,900 | +0.00(+4.24%) |
Feb 19, 2020 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 5,000 | -0.01(-16.90%) |
Feb 18, 2020 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 6,015 | -0.00(-5.33%) |
Feb 14, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 3,500 | +0.01(+21.75%) |
Feb 13, 2020 | 0.0642 | 0.0642 | 0.0616 | 0.0616 | 900 | +0.00(+2.84%) |
Feb 11, 2020 | 0.0599 | 0.0599 | 0.0599 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 0.0671 | 0.0671 | 0.0590 | 0.0599 | 967,032 | -0.01(-14.31%) |
Feb 07, 2020 | 0.0700 | 0.0700 | 0.0699 | 0.0699 | 2,500 | -0.00(-0.14%) |
Feb 05, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-2.78%) | |
Feb 04, 2020 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 537,289 | -0.00(-0.14%) |
Feb 03, 2020 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 25,000 | -0.00(-0.83%) |
Jan 31, 2020 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 7,000 | +0.00(+0.83%) |
Jan 30, 2020 | 0.0748 | 0.0748 | 0.0721 | 0.0721 | 10,465 | +0.00(+0.00%) |
Jan 29, 2020 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 19,200 | +0.00(+0.14%) |
Jan 28, 2020 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 25,000 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0725 | 0.0775 | 0.0720 | 0.0720 | 28,500 | -0.01(-7.69%) |
Jan 24, 2020 | 0.0780 | 0.0780 | 0.0725 | 0.0780 | 25,000 | +0.00(+2.23%) |
Jan 23, 2020 | 0.0795 | 0.0800 | 0.0702 | 0.0763 | 40,758 | +0.01(+8.84%) |
Jan 22, 2020 | 0.0721 | 0.0800 | 0.0701 | 0.0701 | 162,817 | -0.00(-1.41%) |
Jan 21, 2020 | 0.0800 | 0.0800 | 0.0711 | 0.0711 | 39,000 | -0.01(-11.24%) |
Jan 17, 2020 | 0.0702 | 0.0801 | 0.0700 | 0.0801 | 60,400 | -0.00(-5.76%) |
Jan 16, 2020 | 0.0680 | 0.0900 | 0.0680 | 0.0850 | 788,349 | +0.02(+25.00%) |
Jan 15, 2020 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 2,200 | +0.00(+4.62%) |
Jan 14, 2020 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 70,951 | -0.00(-1.52%) |
Jan 13, 2020 | 0.0660 | 0.0662 | 0.0660 | 0.0660 | 17,238 | -0.00(-5.71%) |
Jan 10, 2020 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 64,500 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 3,381 | +0.00(+1.45%) |
Jan 07, 2020 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+0.00%) | |
Jan 02, 2020 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+1.77%) | |
Dec 31, 2019 | 0.0665 | 0.0678 | 0.0660 | 0.0678 | 13,000 | +0.00(+4.31%) |
Dec 30, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | -0.01(-7.14%) |
Dec 27, 2019 | 0.0626 | 0.0720 | 0.0550 | 0.0700 | 41,300 | +0.00(+5.26%) |
Dec 26, 2019 | 0.0666 | 0.0708 | 0.0665 | 0.0665 | 15,500 | -0.00(-5.00%) |
Dec 23, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 0.0685 | 0.0700 | 0.0685 | 0.0700 | 30,000 | -0.00(-1.41%) |
Dec 18, 2019 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.00(+0.00%) | |
Dec 17, 2019 | 0.0668 | 0.0710 | 0.0668 | 0.0710 | 52,500 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 22,583 | -0.00(-2.74%) |
Dec 13, 2019 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 16,100 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0700 | 0.0730 | 0.0696 | 0.0730 | 212,000 | +0.00(+7.35%) |
Dec 11, 2019 | 0.0700 | 0.0730 | 0.0680 | 0.0680 | 30,059 | -0.01(-8.11%) |
Dec 10, 2019 | 0.0710 | 0.0740 | 0.0700 | 0.0740 | 44,183 | +0.00(+5.41%) |
Dec 09, 2019 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 6,785 | -0.00(-3.84%) |
Dec 03, 2019 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.00(+1.39%) |