Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0704 | 0.0850 | 0.0660 | 0.0750 | 866,300 | +0.00(+1.35%) |
Feb 27, 2020 | 0.0900 | 0.1000 | 0.0740 | 0.0740 | 857,256 | -0.02(-20.86%) |
Feb 26, 2020 | 0.0999 | 0.1100 | 0.0900 | 0.0935 | 539,632 | -0.02(-18.70%) |
Feb 25, 2020 | 0.0990 | 0.1200 | 0.0990 | 0.1150 | 242,060 | +0.00(+3.60%) |
Feb 24, 2020 | 0.1071 | 0.1300 | 0.1050 | 0.1110 | 711,885 | -0.00(-3.48%) |
Feb 21, 2020 | 0.0900 | 0.1200 | 0.0900 | 0.1150 | 462,000 | +0.00(+3.42%) |
Feb 20, 2020 | 0.1200 | 0.1300 | 0.1000 | 0.1112 | 669,885 | -0.00(-0.71%) |
Feb 19, 2020 | 0.1260 | 0.1400 | 0.1097 | 0.1120 | 1,100,695 | -0.02(-16.17%) |
Feb 18, 2020 | 0.1480 | 0.1500 | 0.1300 | 0.1336 | 414,519 | -0.01(-9.79%) |
Feb 14, 2020 | 0.1550 | 0.1597 | 0.1435 | 0.1481 | 382,200 | +0.00(+0.07%) |
Feb 13, 2020 | 0.1666 | 0.1666 | 0.1435 | 0.1480 | 132,241 | -0.01(-5.13%) |
Feb 12, 2020 | 0.1446 | 0.1650 | 0.1420 | 0.1560 | 367,827 | +0.01(+4.70%) |
Feb 11, 2020 | 0.1650 | 0.1650 | 0.1400 | 0.1490 | 227,638 | +0.00(+0.00%) |
Feb 10, 2020 | 0.1500 | 0.1700 | 0.1475 | 0.1490 | 241,839 | -0.01(-6.88%) |
Feb 07, 2020 | 0.1439 | 0.1750 | 0.1439 | 0.1600 | 148,900 | +0.00(+0.00%) |
Feb 06, 2020 | 0.1490 | 0.1630 | 0.1448 | 0.1600 | 123,055 | +0.01(+4.58%) |
Feb 05, 2020 | 0.1600 | 0.1900 | 0.1530 | 0.1530 | 292,283 | -0.01(-7.27%) |
Feb 04, 2020 | 0.1850 | 0.1850 | 0.1600 | 0.1650 | 181,012 | -0.01(-5.71%) |
Feb 03, 2020 | 0.1530 | 0.1900 | 0.1530 | 0.1750 | 147,835 | +0.00(+0.98%) |
Jan 31, 2020 | 0.1900 | 0.1900 | 0.1668 | 0.1733 | 363,700 | -0.00(-1.76%) |
Jan 30, 2020 | 0.1900 | 0.1900 | 0.1760 | 0.1764 | 166,349 | -0.00(-2.11%) |
Jan 29, 2020 | 0.1889 | 0.2098 | 0.1800 | 0.1802 | 225,486 | +0.00(+0.11%) |
Jan 28, 2020 | 0.1600 | 0.2090 | 0.1600 | 0.1800 | 309,627 | +0.00(+0.00%) |
Jan 27, 2020 | 0.1962 | 0.2185 | 0.1800 | 0.1800 | 432,857 | -0.02(-7.74%) |
Jan 24, 2020 | 0.1700 | 0.2199 | 0.1700 | 0.1951 | 327,700 | -0.00(-2.45%) |
Jan 23, 2020 | 0.2076 | 0.2294 | 0.2000 | 0.2000 | 533,300 | -0.01(-2.49%) |
Jan 22, 2020 | 0.2000 | 0.2234 | 0.2000 | 0.2051 | 272,122 | -0.01(-6.77%) |
Jan 21, 2020 | 0.2140 | 0.2600 | 0.2110 | 0.2200 | 621,639 | -0.02(-9.20%) |
Jan 17, 2020 | 0.2235 | 0.2450 | 0.2200 | 0.2423 | 540,900 | +0.02(+10.14%) |
Jan 16, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2200 | 378,794 | -0.01(-5.98%) |
Jan 15, 2020 | 0.2700 | 0.2700 | 0.2287 | 0.2340 | 901,648 | -0.03(-10.00%) |
Jan 14, 2020 | 0.2473 | 0.2600 | 0.2258 | 0.2600 | 868,053 | +0.01(+5.14%) |
Jan 13, 2020 | 0.2500 | 0.2500 | 0.2200 | 0.2473 | 149,175 | +0.01(+3.04%) |
Jan 10, 2020 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 76,000 | +0.02(+6.90%) |
Jan 09, 2020 | 0.2369 | 0.2369 | 0.2200 | 0.2245 | 88,041 | -0.01(-2.98%) |
Jan 08, 2020 | 0.2640 | 0.2640 | 0.2200 | 0.2314 | 100,541 | +0.00(+0.26%) |
Jan 07, 2020 | 0.2341 | 0.2510 | 0.2200 | 0.2308 | 157,457 | -0.01(-4.67%) |
Jan 06, 2020 | 0.2450 | 0.2500 | 0.2250 | 0.2421 | 112,323 | +0.01(+5.26%) |
Jan 03, 2020 | 0.2500 | 0.2600 | 0.2210 | 0.2300 | 202,500 | -0.02(-8.00%) |
Jan 02, 2020 | 0.2226 | 0.2500 | 0.2200 | 0.2500 | 128,183 | +0.04(+16.28%) |
Dec 31, 2019 | 0.2500 | 0.2500 | 0.2150 | 0.2150 | 252,800 | -0.03(-10.60%) |
Dec 30, 2019 | 0.2300 | 0.2600 | 0.2300 | 0.2405 | 209,255 | +0.02(+9.32%) |
Dec 27, 2019 | 0.1950 | 0.2350 | 0.1900 | 0.2200 | 524,000 | +0.02(+12.82%) |
Dec 24, 2019 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-4.18%) | |
Dec 23, 2019 | 0.2136 | 0.2300 | 0.1970 | 0.2035 | 77,376 | -0.01(-3.87%) |
Dec 20, 2019 | 0.2025 | 0.2199 | 0.1970 | 0.2117 | 154,300 | +0.00(+1.93%) |
Dec 19, 2019 | 0.2100 | 0.2150 | 0.2000 | 0.2077 | 99,949 | -0.00(-1.10%) |
Dec 18, 2019 | 0.2224 | 0.2400 | 0.2100 | 0.2100 | 109,293 | -0.01(-4.55%) |
Dec 17, 2019 | 0.2100 | 0.2450 | 0.2100 | 0.2200 | 260,944 | -0.01(-4.35%) |
Dec 16, 2019 | 0.2200 | 0.2410 | 0.2120 | 0.2300 | 149,996 | +0.01(+2.50%) |
Dec 13, 2019 | 0.2507 | 0.2517 | 0.2200 | 0.2244 | 306,300 | -0.02(-6.50%) |
Dec 12, 2019 | 0.2413 | 0.2600 | 0.2400 | 0.2400 | 119,401 | -0.00(-1.72%) |
Dec 11, 2019 | 0.2534 | 0.2564 | 0.2400 | 0.2442 | 85,827 | -0.01(-2.32%) |
Dec 10, 2019 | 0.2500 | 0.2750 | 0.2200 | 0.2500 | 209,118 | +0.00(+0.00%) |
Dec 09, 2019 | 0.2501 | 0.2750 | 0.2400 | 0.2500 | 128,898 | +0.00(+0.00%) |
Dec 06, 2019 | 0.2200 | 0.2550 | 0.2200 | 0.2500 | 85,000 | +0.00(+1.01%) |
Dec 05, 2019 | 0.2800 | 0.2800 | 0.2400 | 0.2475 | 115,347 | +0.01(+3.13%) |
Dec 04, 2019 | 0.2750 | 0.2800 | 0.2400 | 0.2400 | 527,636 | -0.02(-9.23%) |
Dec 03, 2019 | 0.2858 | 0.3000 | 0.2556 | 0.2644 | 243,566 | -0.04(-11.87%) |