Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0561 | 0.0609 | 0.0550 | 0.0550 | 303,800 | -0.00(-6.94%) |
Feb 27, 2020 | 0.0600 | 0.0625 | 0.0556 | 0.0591 | 58,824 | -0.00(-1.50%) |
Feb 26, 2020 | 0.0583 | 0.0630 | 0.0553 | 0.0600 | 70,555 | -0.00(-1.64%) |
Feb 25, 2020 | 0.0610 | 0.0660 | 0.0600 | 0.0610 | 151,278 | -0.00(-1.61%) |
Feb 24, 2020 | 0.0620 | 0.0674 | 0.0620 | 0.0620 | 117,102 | -0.00(-4.62%) |
Feb 21, 2020 | 0.0652 | 0.0660 | 0.0621 | 0.0650 | 133,600 | -0.00(-2.40%) |
Feb 20, 2020 | 0.0725 | 0.0725 | 0.0650 | 0.0666 | 165,772 | -0.00(-3.20%) |
Feb 19, 2020 | 0.0650 | 0.0727 | 0.0650 | 0.0688 | 71,196 | +0.00(+0.29%) |
Feb 18, 2020 | 0.0650 | 0.0747 | 0.0650 | 0.0686 | 83,042 | +0.00(+1.93%) |
Feb 14, 2020 | 0.0650 | 0.0773 | 0.0650 | 0.0673 | 249,700 | +0.00(+3.54%) |
Feb 13, 2020 | 0.0645 | 0.0750 | 0.0637 | 0.0650 | 52,120 | -0.01(-10.47%) |
Feb 12, 2020 | 0.0631 | 0.0750 | 0.0631 | 0.0726 | 94,677 | +0.00(+0.28%) |
Feb 11, 2020 | 0.0708 | 0.0759 | 0.0634 | 0.0724 | 56,303 | +0.00(+3.43%) |
Feb 10, 2020 | 0.0700 | 0.0777 | 0.0681 | 0.0700 | 103,330 | -0.00(-4.63%) |
Feb 07, 2020 | 0.0820 | 0.0820 | 0.0701 | 0.0734 | 87,200 | +0.00(+0.27%) |
Feb 06, 2020 | 0.0827 | 0.0840 | 0.0732 | 0.0732 | 118,828 | -0.00(-2.40%) |
Feb 05, 2020 | 0.0899 | 0.0899 | 0.0750 | 0.0750 | 169,873 | -0.01(-9.64%) |
Feb 04, 2020 | 0.0979 | 0.1000 | 0.0819 | 0.0830 | 197,134 | -0.02(-16.75%) |
Feb 03, 2020 | 0.0930 | 0.1319 | 0.0886 | 0.0997 | 809,387 | +0.03(+52.68%) |
Jan 31, 2020 | 0.0662 | 0.0697 | 0.0600 | 0.0653 | 112,500 | -0.00(-1.80%) |
Jan 30, 2020 | 0.0611 | 0.0677 | 0.0600 | 0.0665 | 17,464 | +0.00(+2.47%) |
Jan 29, 2020 | 0.0610 | 0.0677 | 0.0610 | 0.0649 | 40,051 | +0.00(+8.17%) |
Jan 28, 2020 | 0.0665 | 0.0727 | 0.0600 | 0.0600 | 180,200 | -0.01(-11.24%) |
Jan 27, 2020 | 0.0760 | 0.0815 | 0.0614 | 0.0676 | 312,175 | -0.01(-11.40%) |
Jan 24, 2020 | 0.0697 | 0.1004 | 0.0697 | 0.0763 | 523,200 | +0.01(+9.47%) |
Jan 23, 2020 | 0.0574 | 0.0698 | 0.0574 | 0.0697 | 359,682 | +0.01(+20.17%) |
Jan 22, 2020 | 0.0573 | 0.0597 | 0.0540 | 0.0580 | 188,900 | +0.00(+1.22%) |
Jan 21, 2020 | 0.0600 | 0.0600 | 0.0512 | 0.0573 | 105,169 | +0.00(+0.00%) |
Jan 17, 2020 | 0.0510 | 0.0578 | 0.0502 | 0.0573 | 87,100 | -0.00(-0.35%) |
Jan 16, 2020 | 0.0640 | 0.0640 | 0.0530 | 0.0575 | 292,140 | -0.00(-2.04%) |
Jan 15, 2020 | 0.0550 | 0.0654 | 0.0500 | 0.0587 | 736,181 | -0.00(-6.08%) |
Jan 14, 2020 | 0.0599 | 0.0650 | 0.0566 | 0.0625 | 226,460 | -0.00(-3.99%) |
Jan 13, 2020 | 0.0696 | 0.0696 | 0.0600 | 0.0651 | 234,257 | +0.00(+1.72%) |
Jan 10, 2020 | 0.0720 | 0.0720 | 0.0640 | 0.0640 | 60,700 | -0.00(-5.88%) |
Jan 09, 2020 | 0.0680 | 0.0701 | 0.0573 | 0.0680 | 184,341 | +0.00(+3.03%) |
Jan 08, 2020 | 0.0680 | 0.0703 | 0.0610 | 0.0660 | 664,859 | -0.00(-3.37%) |
Jan 07, 2020 | 0.0652 | 0.0800 | 0.0652 | 0.0683 | 93,416 | -0.00(-1.73%) |
Jan 06, 2020 | 0.0709 | 0.0810 | 0.0681 | 0.0695 | 545,505 | -0.01(-8.55%) |
Jan 03, 2020 | 0.0700 | 0.0820 | 0.0700 | 0.0760 | 91,500 | -0.00(-3.80%) |
Jan 02, 2020 | 0.0763 | 0.0821 | 0.0733 | 0.0790 | 297,999 | -0.01(-6.84%) |
Dec 31, 2019 | 0.0768 | 0.0858 | 0.0740 | 0.0848 | 239,200 | -0.00(-1.97%) |
Dec 30, 2019 | 0.0730 | 0.0873 | 0.0730 | 0.0865 | 211,297 | +0.01(+9.49%) |
Dec 27, 2019 | 0.0855 | 0.0880 | 0.0752 | 0.0790 | 102,700 | -0.00(-1.25%) |
Dec 26, 2019 | 0.0740 | 0.0990 | 0.0740 | 0.0800 | 122,159 | -0.00(-0.25%) |
Dec 24, 2019 | 0.0797 | 0.0874 | 0.0750 | 0.0802 | 85,500 | +0.00(+0.25%) |
Dec 23, 2019 | 0.0870 | 0.0870 | 0.0790 | 0.0800 | 223,825 | -0.01(-6.54%) |
Dec 20, 2019 | 0.0885 | 0.0890 | 0.0810 | 0.0856 | 190,400 | +0.00(+0.71%) |
Dec 19, 2019 | 0.0900 | 0.0900 | 0.0815 | 0.0850 | 120,823 | -0.00(-1.16%) |
Dec 18, 2019 | 0.0800 | 0.0929 | 0.0800 | 0.0860 | 124,043 | +0.00(+0.35%) |
Dec 17, 2019 | 0.0840 | 0.0929 | 0.0824 | 0.0857 | 93,595 | -0.01(-6.85%) |
Dec 16, 2019 | 0.0770 | 0.0927 | 0.0770 | 0.0920 | 60,675 | +0.00(+2.00%) |
Dec 13, 2019 | 0.0968 | 0.0968 | 0.0807 | 0.0902 | 231,900 | +0.00(+0.22%) |
Dec 12, 2019 | 0.0887 | 0.0959 | 0.0887 | 0.0900 | 204,451 | -0.00(-2.17%) |
Dec 11, 2019 | 0.0852 | 0.0961 | 0.0850 | 0.0920 | 209,548 | +0.00(+0.33%) |
Dec 10, 2019 | 0.0981 | 0.1020 | 0.0894 | 0.0917 | 193,003 | -0.01(-9.48%) |
Dec 09, 2019 | 0.1000 | 0.1022 | 0.0900 | 0.1013 | 84,862 | -0.00(-2.60%) |
Dec 06, 2019 | 0.0916 | 0.1056 | 0.0916 | 0.1040 | 313,000 | +0.01(+9.24%) |
Dec 05, 2019 | 0.1032 | 0.1097 | 0.0940 | 0.0952 | 147,227 | -0.00(-4.80%) |
Dec 04, 2019 | 0.0965 | 0.1073 | 0.0965 | 0.1000 | 162,095 | -0.01(-5.21%) |
Dec 03, 2019 | 0.0940 | 0.1086 | 0.0940 | 0.1055 | 50,820 | -0.00(-1.86%) |