Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2135 | 0.2350 | 0.2047 | 0.2191 | 18,100 | +0.01(+2.62%) |
Feb 27, 2020 | 0.2222 | 0.2300 | 0.2079 | 0.2135 | 43,475 | -0.03(-10.78%) |
Feb 26, 2020 | 0.2380 | 0.2535 | 0.2292 | 0.2393 | 34,296 | -0.02(-6.12%) |
Feb 25, 2020 | 0.2580 | 0.2800 | 0.2549 | 0.2549 | 70,356 | -0.01(-4.67%) |
Feb 24, 2020 | 0.2860 | 0.2860 | 0.2503 | 0.2674 | 178,428 | -0.02(-5.41%) |
Feb 21, 2020 | 0.3394 | 0.3394 | 0.2827 | 0.2827 | 144,200 | -0.06(-16.71%) |
Feb 20, 2020 | 0.3259 | 0.3400 | 0.3229 | 0.3394 | 38,512 | +0.01(+4.33%) |
Feb 19, 2020 | 0.2908 | 0.3385 | 0.2908 | 0.3253 | 126,311 | +0.03(+9.90%) |
Feb 18, 2020 | 0.2680 | 0.2960 | 0.2680 | 0.2960 | 15,451 | +0.03(+11.03%) |
Feb 14, 2020 | 0.2650 | 0.2744 | 0.2437 | 0.2666 | 236,200 | +0.03(+14.18%) |
Feb 13, 2020 | 0.2100 | 0.2413 | 0.2020 | 0.2335 | 43,854 | +0.02(+11.19%) |
Feb 12, 2020 | 0.2100 | 0.2102 | 0.2100 | 0.2100 | 15,528 | +0.01(+2.44%) |
Feb 11, 2020 | 0.1986 | 0.2050 | 0.1968 | 0.2050 | 21,955 | +0.00(+1.99%) |
Feb 10, 2020 | 0.2143 | 0.2143 | 0.1977 | 0.2010 | 43,052 | -0.00(-1.95%) |
Feb 07, 2020 | 0.2165 | 0.2165 | 0.1998 | 0.2050 | 239,000 | -0.02(-8.52%) |
Feb 06, 2020 | 0.2226 | 0.2253 | 0.2226 | 0.2241 | 22,911 | +0.00(+0.27%) |
Feb 05, 2020 | 0.2321 | 0.2321 | 0.2225 | 0.2235 | 8,020 | +0.01(+5.13%) |
Feb 04, 2020 | 0.2200 | 0.2210 | 0.2100 | 0.2126 | 16,191 | +0.00(+0.19%) |
Feb 03, 2020 | 0.2091 | 0.2240 | 0.2060 | 0.2122 | 88,677 | +0.02(+12.87%) |
Jan 31, 2020 | 0.1950 | 0.1950 | 0.1847 | 0.1880 | 28,600 | +0.00(+0.00%) |
Jan 30, 2020 | 0.1800 | 0.1880 | 0.1800 | 0.1880 | 21,300 | -0.00(-1.05%) |
Jan 29, 2020 | 0.1955 | 0.1955 | 0.1900 | 0.1900 | 27,322 | +0.00(+0.96%) |
Jan 28, 2020 | 0.1950 | 0.2000 | 0.1882 | 0.1882 | 11,520 | -0.00(-2.49%) |
Jan 27, 2020 | 0.1919 | 0.2032 | 0.1879 | 0.1930 | 48,899 | -0.01(-4.46%) |
Jan 24, 2020 | 0.1961 | 0.2020 | 0.1921 | 0.2020 | 17,100 | +0.01(+6.15%) |
Jan 23, 2020 | 0.1900 | 0.1950 | 0.1870 | 0.1903 | 40,000 | -0.01(-6.16%) |
Jan 22, 2020 | 0.2162 | 0.2246 | 0.2028 | 0.2028 | 29,795 | -0.02(-7.82%) |
Jan 21, 2020 | 0.2010 | 0.2200 | 0.2010 | 0.2200 | 318,439 | +0.01(+2.61%) |
Jan 17, 2020 | 0.2380 | 0.2448 | 0.2132 | 0.2144 | 64,400 | -0.02(-6.74%) |
Jan 16, 2020 | 0.1900 | 0.2370 | 0.1900 | 0.2299 | 130,438 | +0.04(+19.86%) |
Jan 15, 2020 | 0.1798 | 0.1930 | 0.1798 | 0.1918 | 52,370 | +0.01(+6.67%) |
Jan 14, 2020 | 0.1594 | 0.1857 | 0.1590 | 0.1798 | 52,490 | +0.02(+12.37%) |
Jan 13, 2020 | 0.1990 | 0.1990 | 0.1600 | 0.1600 | 69,890 | -0.01(-8.10%) |
Jan 10, 2020 | 0.1674 | 0.1741 | 0.1674 | 0.1741 | 24,000 | +0.00(+1.22%) |
Jan 09, 2020 | 0.1710 | 0.1810 | 0.1710 | 0.1720 | 4,692 | -0.01(-5.23%) |
Jan 08, 2020 | 0.1701 | 0.1820 | 0.1701 | 0.1815 | 5,710 | +0.01(+6.64%) |
Jan 07, 2020 | 0.1970 | 0.1970 | 0.1702 | 0.1702 | 58,934 | -0.02(-8.89%) |
Jan 06, 2020 | 0.1862 | 0.1870 | 0.1750 | 0.1868 | 22,045 | +0.01(+4.36%) |
Jan 02, 2020 | 0.1790 | 0.1790 | 0.1790 | 0 | -0.02(-10.10%) | |
Dec 31, 2019 | 0.1750 | 0.1991 | 0.1750 | 0.1991 | 52,100 | +0.01(+2.63%) |
Dec 30, 2019 | 0.1852 | 0.1976 | 0.1852 | 0.1940 | 24,600 | +0.02(+10.42%) |
Dec 27, 2019 | 0.1780 | 0.1849 | 0.1757 | 0.1757 | 58,000 | -0.01(-4.25%) |
Dec 26, 2019 | 0.1890 | 0.1890 | 0.1600 | 0.1835 | 64,091 | +0.00(+2.11%) |
Dec 24, 2019 | 0.2067 | 0.2067 | 0.1785 | 0.1797 | 14,700 | -0.04(-16.73%) |
Dec 23, 2019 | 0.2106 | 0.2192 | 0.2083 | 0.2158 | 93,948 | -0.00(-1.91%) |
Dec 20, 2019 | 0.2180 | 0.2220 | 0.2154 | 0.2200 | 77,000 | +0.01(+4.27%) |
Dec 19, 2019 | 0.2080 | 0.2220 | 0.2076 | 0.2110 | 147,525 | +0.00(+1.25%) |
Dec 18, 2019 | 0.2132 | 0.2220 | 0.1999 | 0.2084 | 302,221 | +0.01(+7.42%) |
Dec 17, 2019 | 0.1886 | 0.1940 | 0.1810 | 0.1940 | 29,025 | +0.00(+2.11%) |
Dec 16, 2019 | 0.2000 | 0.2035 | 0.1900 | 0.1900 | 39,977 | +0.01(+2.70%) |
Dec 13, 2019 | 0.1911 | 0.1911 | 0.1705 | 0.1850 | 177,300 | +0.01(+8.82%) |
Dec 12, 2019 | 0.1510 | 0.1720 | 0.1510 | 0.1700 | 73,560 | +0.02(+11.11%) |
Dec 11, 2019 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 5,000 | +0.00(+1.59%) |
Dec 10, 2019 | 0.1532 | 0.1577 | 0.1456 | 0.1506 | 105,500 | +0.00(+1.01%) |
Dec 09, 2019 | 0.1479 | 0.1657 | 0.1433 | 0.1491 | 25,805 | +0.00(+1.91%) |
Dec 06, 2019 | 0.1421 | 0.1463 | 0.1420 | 0.1463 | 164,600 | -0.00(-2.47%) |
Dec 05, 2019 | 0.1614 | 0.1614 | 0.1500 | 0.1500 | 128,888 | -0.01(-6.48%) |
Dec 04, 2019 | 0.1674 | 0.1674 | 0.1575 | 0.1604 | 65,141 | +0.00(+0.25%) |
Dec 03, 2019 | 0.1758 | 0.1758 | 0.1560 | 0.1600 | 61,961 | -0.01(-5.16%) |