Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2500 | 0.2650 | 0.2250 | 0.2400 | 5,008,923 | -0.04(-12.73%) |
Feb 27, 2020 | 0.2450 | 0.2950 | 0.2350 | 0.2750 | 5,914,471 | +0.03(+10.00%) |
Feb 26, 2020 | 0.2250 | 0.2650 | 0.2150 | 0.2500 | 8,733,964 | -0.01(-1.96%) |
Feb 25, 2020 | 0.2900 | 0.3000 | 0.2400 | 0.2550 | 13,457,427 | -0.05(-17.74%) |
Feb 24, 2020 | 0.3500 | 0.3550 | 0.2950 | 0.3100 | 7,634,574 | -0.05(-13.89%) |
Feb 21, 2020 | 0.3700 | 0.3850 | 0.3550 | 0.3600 | 2,936,300 | -0.01(-1.37%) |
Feb 20, 2020 | 0.3500 | 0.3850 | 0.3400 | 0.3650 | 7,094,992 | -0.01(-1.35%) |
Feb 19, 2020 | 0.4300 | 0.4450 | 0.3650 | 0.3700 | 5,112,869 | -0.06(-13.95%) |
Feb 18, 2020 | 0.3600 | 0.4400 | 0.3400 | 0.4300 | 10,126,676 | +0.03(+7.50%) |
Feb 14, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.05(+14.29%) | |
Feb 13, 2020 | 0.4100 | 0.4200 | 0.3500 | 0.3500 | 10,159,627 | -0.09(-20.45%) |
Feb 12, 2020 | 0.5300 | 0.5500 | 0.3500 | 0.4400 | 28,224,884 | -0.03(-6.38%) |
Feb 11, 2020 | 0.4300 | 0.4700 | 0.4150 | 0.4700 | 17,120,644 | +0.07(+18.99%) |
Feb 10, 2020 | 0.3200 | 0.4350 | 0.3100 | 0.3950 | 15,680,675 | +0.11(+36.21%) |
Feb 07, 2020 | 0.2700 | 0.3200 | 0.2600 | 0.2900 | 10,591,360 | +0.03(+11.54%) |
Feb 06, 2020 | 0.2350 | 0.2850 | 0.2300 | 0.2600 | 10,319,087 | +0.04(+15.56%) |
Feb 05, 2020 | 0.1850 | 0.2250 | 0.1850 | 0.2250 | 6,060,271 | +0.05(+25.00%) |
Feb 04, 2020 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 2,339,592 | -0.01(-5.26%) |
Feb 03, 2020 | 0.1800 | 0.2050 | 0.1800 | 0.1900 | 3,273,908 | +0.02(+8.57%) |
Jan 31, 2020 | 0.1850 | 0.1850 | 0.1600 | 0.1750 | 3,063,760 | -0.01(-5.41%) |
Jan 30, 2020 | 0.1700 | 0.1950 | 0.1700 | 0.1850 | 6,458,019 | +0.01(+8.82%) |
Jan 29, 2020 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 4,083,524 | +0.03(+21.43%) |
Jan 28, 2020 | 0.1550 | 0.1650 | 0.1400 | 0.1400 | 5,379,907 | -0.00(-3.45%) |
Jan 27, 2020 | 0.1350 | 0.1500 | 0.1250 | 0.1450 | 2,259,182 | +0.02(+16.00%) |
Jan 24, 2020 | 0.1250 | 0.1350 | 0.1250 | 0.1250 | 1,881,443 | +0.01(+4.17%) |
Jan 23, 2020 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 2,282,621 | -0.02(-14.29%) |
Jan 22, 2020 | 0.1150 | 0.1450 | 0.1150 | 0.1400 | 4,751,479 | +0.03(+21.74%) |
Jan 21, 2020 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 683,869 | -0.00(-4.17%) |
Jan 20, 2020 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 1,767,763 | +0.00(+0.00%) |
Jan 17, 2020 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 2,209,750 | +0.00(+4.35%) |
Jan 16, 2020 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 672,615 | +0.00(+0.00%) |
Jan 15, 2020 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 2,508,389 | +0.01(+4.55%) |
Jan 14, 2020 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | 6,796,015 | +0.00(+0.00%) |
Jan 13, 2020 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 668,019 | -0.01(-4.35%) |
Jan 10, 2020 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 1,284,734 | +0.01(+4.55%) |
Jan 09, 2020 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 1,658,044 | +0.00(+0.00%) |
Jan 08, 2020 | 0.1250 | 0.1300 | 0.1050 | 0.1100 | 4,640,745 | -0.01(-8.33%) |
Jan 07, 2020 | 0.1000 | 0.1300 | 0.1000 | 0.1200 | 4,083,481 | +0.02(+26.32%) |
Jan 06, 2020 | 0.1050 | 0.1100 | 0.0950 | 0.0950 | 1,310,972 | -0.01(-9.52%) |
Jan 03, 2020 | 0.0950 | 0.1050 | 0.0900 | 0.1050 | 730,195 | +0.01(+16.67%) |
Jan 02, 2020 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 298,398 | -0.01(-5.26%) |
Dec 31, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Dec 30, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 570,361 | -0.00(-4.76%) |
Dec 27, 2019 | 0.1000 | 0.1200 | 0.0950 | 0.1050 | 1,657,471 | +0.01(+10.53%) |
Dec 24, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Dec 23, 2019 | 0.1000 | 0.1100 | 0.0950 | 0.1000 | 1,892,756 | +0.01(+5.26%) |
Dec 20, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 255,146 | +0.01(+5.56%) |
Dec 19, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 893,988 | -0.01(-5.26%) |
Dec 18, 2019 | 0.0850 | 0.1000 | 0.0850 | 0.0950 | 1,104,436 | +0.01(+11.76%) |
Dec 17, 2019 | 0.0950 | 0.0950 | 0.0800 | 0.0850 | 2,286,460 | -0.01(-10.53%) |
Dec 16, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 705,485 | +0.00(+0.00%) |
Dec 13, 2019 | 0.1100 | 0.1100 | 0.0900 | 0.0950 | 1,671,347 | -0.01(-5.00%) |
Dec 12, 2019 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 1,315,972 | -0.02(-16.67%) |
Dec 11, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 741,657 | +0.01(+9.09%) |
Dec 10, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 673,176 | -0.01(-8.33%) |
Dec 09, 2019 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 468,754 | +0.00(+0.00%) |
Dec 06, 2019 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 53,991 | -0.01(-4.00%) |
Dec 05, 2019 | 0.1300 | 0.1350 | 0.1200 | 0.1250 | 901,919 | -0.01(-3.85%) |
Dec 04, 2019 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 425,859 | +0.01(+4.00%) |
Dec 03, 2019 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 523,513 | +0.00(+0.00%) |