Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0270 | 0.0270 | 0.0231 | 0.0250 | 538,100 | -0.00(-1.96%) |
Feb 27, 2020 | 0.0270 | 0.0270 | 0.0245 | 0.0255 | 842,254 | +0.00(+2.00%) |
Feb 26, 2020 | 0.0270 | 0.0270 | 0.0247 | 0.0250 | 334,931 | -0.00(-7.41%) |
Feb 25, 2020 | 0.0265 | 0.0270 | 0.0250 | 0.0270 | 324,361 | +0.00(+8.00%) |
Feb 24, 2020 | 0.0215 | 0.0270 | 0.0215 | 0.0250 | 280,713 | -0.00(-3.47%) |
Feb 21, 2020 | 0.0245 | 0.0270 | 0.0245 | 0.0259 | 375,200 | +0.00(+3.60%) |
Feb 20, 2020 | 0.0255 | 0.0268 | 0.0245 | 0.0250 | 290,680 | -0.00(-6.37%) |
Feb 19, 2020 | 0.0275 | 0.0275 | 0.0255 | 0.0267 | 159,020 | -0.00(-1.11%) |
Feb 18, 2020 | 0.0280 | 0.0280 | 0.0252 | 0.0270 | 292,001 | +0.00(+0.00%) |
Feb 14, 2020 | 0.0280 | 0.0280 | 0.0250 | 0.0270 | 953,600 | +0.00(+5.88%) |
Feb 13, 2020 | 0.0285 | 0.0285 | 0.0250 | 0.0255 | 258,941 | -0.00(-5.20%) |
Feb 12, 2020 | 0.0270 | 0.0270 | 0.0240 | 0.0269 | 472,543 | +0.00(+1.13%) |
Feb 11, 2020 | 0.0278 | 0.0278 | 0.0266 | 0.0266 | 307,726 | +0.00(+2.31%) |
Feb 10, 2020 | 0.0270 | 0.0280 | 0.0256 | 0.0260 | 352,487 | -0.00(-3.70%) |
Feb 07, 2020 | 0.0261 | 0.0280 | 0.0252 | 0.0270 | 218,400 | +0.00(+3.85%) |
Feb 06, 2020 | 0.0250 | 0.0280 | 0.0250 | 0.0260 | 288,500 | -0.00(-1.89%) |
Feb 05, 2020 | 0.0267 | 0.0280 | 0.0260 | 0.0265 | 440,565 | -0.00(-1.49%) |
Feb 04, 2020 | 0.0280 | 0.0285 | 0.0253 | 0.0269 | 436,000 | -0.00(-3.93%) |
Feb 03, 2020 | 0.0280 | 0.0280 | 0.0235 | 0.0280 | 1,117,502 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0240 | 0.0280 | 0.0240 | 0.0280 | 971,500 | +0.00(+19.15%) |
Jan 30, 2020 | 0.0229 | 0.0245 | 0.0229 | 0.0235 | 750,141 | -0.00(-4.08%) |
Jan 29, 2020 | 0.0249 | 0.0249 | 0.0240 | 0.0245 | 227,800 | +0.00(+8.89%) |
Jan 28, 2020 | 0.0250 | 0.0269 | 0.0220 | 0.0225 | 819,869 | -0.00(-10.00%) |
Jan 27, 2020 | 0.0215 | 0.0250 | 0.0215 | 0.0250 | 986,927 | +0.00(+9.17%) |
Jan 24, 2020 | 0.0200 | 0.0235 | 0.0200 | 0.0229 | 536,500 | +0.00(+1.33%) |
Jan 23, 2020 | 0.0230 | 0.0238 | 0.0210 | 0.0226 | 598,839 | +0.00(+0.44%) |
Jan 22, 2020 | 0.0230 | 0.0230 | 0.0206 | 0.0225 | 887,701 | -0.00(-2.17%) |
Jan 21, 2020 | 0.0210 | 0.0250 | 0.0200 | 0.0230 | 3,735,368 | -0.00(-4.17%) |
Jan 17, 2020 | 0.0260 | 0.0270 | 0.0220 | 0.0240 | 3,349,500 | -0.00(-11.11%) |
Jan 16, 2020 | 0.0271 | 0.0280 | 0.0258 | 0.0270 | 1,165,355 | -0.00(-0.37%) |
Jan 15, 2020 | 0.0275 | 0.0300 | 0.0260 | 0.0271 | 2,144,917 | -0.00(-3.21%) |
Jan 14, 2020 | 0.0290 | 0.0290 | 0.0272 | 0.0280 | 680,950 | -0.00(-3.45%) |
Jan 13, 2020 | 0.0283 | 0.0330 | 0.0270 | 0.0290 | 2,218,586 | +0.00(+2.11%) |
Jan 10, 2020 | 0.0285 | 0.0285 | 0.0260 | 0.0284 | 849,400 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0297 | 0.0297 | 0.0270 | 0.0284 | 1,478,908 | +0.00(+5.97%) |
Jan 08, 2020 | 0.0245 | 0.0290 | 0.0240 | 0.0268 | 794,407 | +0.00(+11.67%) |
Jan 07, 2020 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 858,392 | -0.00(-4.00%) |
Jan 06, 2020 | 0.0300 | 0.0315 | 0.0240 | 0.0250 | 1,925,595 | -0.00(-13.79%) |
Jan 03, 2020 | 0.0291 | 0.0300 | 0.0260 | 0.0290 | 2,775,800 | +0.00(+16.00%) |
Jan 02, 2020 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 1,024,648 | +0.00(+14.68%) |
Dec 31, 2019 | 0.0202 | 0.0225 | 0.0202 | 0.0218 | 481,300 | -0.00(-2.68%) |
Dec 30, 2019 | 0.0230 | 0.0250 | 0.0210 | 0.0224 | 961,661 | -0.00(-4.68%) |
Dec 27, 2019 | 0.0220 | 0.0300 | 0.0220 | 0.0235 | 2,322,100 | +0.00(+3.07%) |
Dec 26, 2019 | 0.0275 | 0.0275 | 0.0221 | 0.0228 | 1,106,522 | -0.00(-0.44%) |
Dec 24, 2019 | 0.0225 | 0.0270 | 0.0225 | 0.0229 | 1,385,500 | -0.00(-8.40%) |
Dec 23, 2019 | 0.0270 | 0.0270 | 0.0230 | 0.0250 | 1,435,577 | -0.00(-7.41%) |
Dec 20, 2019 | 0.0245 | 0.0280 | 0.0243 | 0.0270 | 1,771,200 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0280 | 0.0280 | 0.0240 | 0.0270 | 1,887,193 | +0.00(+1.89%) |
Dec 18, 2019 | 0.0255 | 0.0300 | 0.0240 | 0.0265 | 4,325,401 | +0.00(+3.92%) |
Dec 17, 2019 | 0.0225 | 0.0255 | 0.0210 | 0.0255 | 1,270,358 | +0.00(+18.60%) |
Dec 16, 2019 | 0.0250 | 0.0250 | 0.0196 | 0.0215 | 3,286,432 | +0.00(+0.47%) |
Dec 13, 2019 | 0.0248 | 0.0279 | 0.0200 | 0.0214 | 4,186,800 | -0.00(-8.55%) |
Dec 12, 2019 | 0.0250 | 0.0288 | 0.0201 | 0.0234 | 1,232,385 | -0.00(-6.40%) |
Dec 11, 2019 | 0.0285 | 0.0285 | 0.0230 | 0.0250 | 3,942,616 | -0.00(-9.09%) |
Dec 10, 2019 | 0.0270 | 0.0285 | 0.0270 | 0.0275 | 1,001,569 | -0.00(-1.79%) |
Dec 09, 2019 | 0.0345 | 0.0345 | 0.0250 | 0.0280 | 2,387,043 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0270 | 0.0300 | 0.0270 | 0.0280 | 1,318,200 | -0.00(-6.67%) |
Dec 05, 2019 | 0.0295 | 0.0300 | 0.0270 | 0.0300 | 1,133,873 | +0.00(+1.69%) |
Dec 04, 2019 | 0.0300 | 0.0310 | 0.0275 | 0.0295 | 1,758,391 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0315 | 0.0370 | 0.0290 | 0.0295 | 2,921,128 | -0.00(-6.35%) |