Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0200 | 0.0231 | 0.0200 | 0.0224 | 1,343,700 | +0.00(+1.82%) |
Dec 30, 2019 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 1,895,387 | +0.00(+10.00%) |
Dec 27, 2019 | 0.0187 | 0.0221 | 0.0187 | 0.0200 | 1,026,100 | +0.00(+2.04%) |
Dec 26, 2019 | 0.0200 | 0.0208 | 0.0183 | 0.0196 | 1,435,708 | +0.00(+4.81%) |
Dec 24, 2019 | 0.0180 | 0.0187 | 0.0155 | 0.0187 | 1,284,600 | +0.00(+3.89%) |
Dec 23, 2019 | 0.0161 | 0.0188 | 0.0141 | 0.0180 | 1,675,409 | -0.00(-7.69%) |
Dec 20, 2019 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 194,500 | -0.00(-7.14%) |
Dec 19, 2019 | 0.0217 | 0.0220 | 0.0200 | 0.0210 | 821,618 | -0.00(-3.23%) |
Dec 18, 2019 | 0.0210 | 0.0220 | 0.0210 | 0.0217 | 363,708 | -0.00(-1.36%) |
Dec 17, 2019 | 0.0170 | 0.0226 | 0.0170 | 0.0220 | 636,100 | +0.00(+8.37%) |
Dec 16, 2019 | 0.0218 | 0.0218 | 0.0198 | 0.0203 | 4,679,508 | -0.00(-6.88%) |
Dec 13, 2019 | 0.0220 | 0.0233 | 0.0215 | 0.0218 | 1,337,800 | -0.00(-4.80%) |
Dec 12, 2019 | 0.0208 | 0.0231 | 0.0208 | 0.0229 | 724,561 | +0.00(+1.78%) |
Dec 11, 2019 | 0.0234 | 0.0234 | 0.0200 | 0.0225 | 900,347 | -0.00(-4.26%) |
Dec 10, 2019 | 0.0240 | 0.0240 | 0.0200 | 0.0235 | 2,422,296 | -0.00(-1.26%) |
Dec 09, 2019 | 0.0238 | 0.0248 | 0.0219 | 0.0238 | 1,275,178 | -0.00(-3.64%) |
Dec 06, 2019 | 0.0263 | 0.0263 | 0.0220 | 0.0247 | 977,700 | -0.00(-1.20%) |
Dec 05, 2019 | 0.0274 | 0.0274 | 0.0233 | 0.0250 | 1,897,871 | -0.00(-8.76%) |
Dec 04, 2019 | 0.0272 | 0.0278 | 0.0253 | 0.0274 | 853,460 | +0.00(+2.62%) |
Dec 03, 2019 | 0.0288 | 0.0288 | 0.0250 | 0.0267 | 1,314,734 | +0.00(+0.75%) |
Dec 02, 2019 | 0.0295 | 0.0295 | 0.0249 | 0.0265 | 139,500 | -0.00(-6.36%) |
Nov 29, 2019 | 0.0280 | 0.0283 | 0.0239 | 0.0283 | 498,700 | +0.00(+12.75%) |
Nov 27, 2019 | 0.0271 | 0.0280 | 0.0239 | 0.0251 | 1,037,600 | -0.00(-11.31%) |
Nov 26, 2019 | 0.0295 | 0.0295 | 0.0271 | 0.0283 | 478,004 | -0.00(-5.35%) |
Nov 25, 2019 | 0.0258 | 0.0300 | 0.0250 | 0.0299 | 1,167,320 | +0.01(+20.56%) |
Nov 22, 2019 | 0.0230 | 0.0250 | 0.0220 | 0.0248 | 849,400 | +0.00(+2.06%) |
Nov 21, 2019 | 0.0220 | 0.0244 | 0.0220 | 0.0243 | 126,604 | +0.00(+1.25%) |
Nov 20, 2019 | 0.0235 | 0.0250 | 0.0211 | 0.0240 | 461,000 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0235 | 0.0252 | 0.0220 | 0.0240 | 282,164 | -0.00(-3.61%) |
Nov 18, 2019 | 0.0288 | 0.0295 | 0.0213 | 0.0249 | 1,919,045 | -0.00(-8.79%) |
Nov 15, 2019 | 0.0220 | 0.0295 | 0.0220 | 0.0273 | 217,800 | +0.00(+3.41%) |
Nov 14, 2019 | 0.0260 | 0.0264 | 0.0221 | 0.0264 | 783,401 | -0.00(-3.65%) |
Nov 13, 2019 | 0.0292 | 0.0300 | 0.0246 | 0.0274 | 1,100,723 | -0.00(-3.86%) |
Nov 12, 2019 | 0.0300 | 0.0300 | 0.0280 | 0.0285 | 412,628 | -0.00(-1.72%) |
Nov 11, 2019 | 0.0190 | 0.0291 | 0.0185 | 0.0290 | 1,180,235 | -0.00(-1.69%) |
Nov 08, 2019 | 0.0271 | 0.0304 | 0.0265 | 0.0295 | 656,100 | +0.00(+8.86%) |
Nov 07, 2019 | 0.0297 | 0.0297 | 0.0266 | 0.0271 | 313,744 | -0.00(-4.58%) |
Nov 06, 2019 | 0.0300 | 0.0300 | 0.0271 | 0.0284 | 966,866 | +0.00(+1.07%) |
Nov 05, 2019 | 0.0303 | 0.0304 | 0.0259 | 0.0281 | 2,857,671 | +0.00(+1.44%) |
Nov 04, 2019 | 0.0303 | 0.0305 | 0.0270 | 0.0277 | 959,690 | -0.00(-7.67%) |
Nov 01, 2019 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 1,073,500 | +0.00(+5.63%) |
Oct 31, 2019 | 0.0280 | 0.0284 | 0.0261 | 0.0284 | 403,438 | +0.00(+0.71%) |
Oct 30, 2019 | 0.0280 | 0.0292 | 0.0240 | 0.0282 | 1,584,411 | -0.00(-1.05%) |
Oct 29, 2019 | 0.0302 | 0.0302 | 0.0274 | 0.0285 | 749,397 | +0.00(+0.35%) |
Oct 28, 2019 | 0.0286 | 0.0293 | 0.0270 | 0.0284 | 236,977 | -0.00(-0.35%) |
Oct 25, 2019 | 0.0292 | 0.0292 | 0.0277 | 0.0285 | 387,700 | -0.00(-2.06%) |
Oct 24, 2019 | 0.0280 | 0.0293 | 0.0274 | 0.0291 | 682,976 | +0.00(+0.34%) |
Oct 23, 2019 | 0.0293 | 0.0293 | 0.0280 | 0.0290 | 229,487 | -0.00(-1.36%) |
Oct 22, 2019 | 0.0290 | 0.0300 | 0.0279 | 0.0294 | 1,009,892 | +0.00(+1.38%) |
Oct 21, 2019 | 0.0306 | 0.0306 | 0.0280 | 0.0290 | 411,330 | -0.00(-5.54%) |
Oct 18, 2019 | 0.0302 | 0.0321 | 0.0281 | 0.0307 | 222,000 | +0.00(+0.66%) |
Oct 17, 2019 | 0.0334 | 0.0334 | 0.0303 | 0.0305 | 831,628 | -0.00(-2.87%) |
Oct 16, 2019 | 0.0330 | 0.0330 | 0.0304 | 0.0314 | 452,425 | -0.00(-5.42%) |
Oct 15, 2019 | 0.0322 | 0.0334 | 0.0300 | 0.0332 | 486,970 | +0.00(+3.75%) |
Oct 14, 2019 | 0.0310 | 0.0339 | 0.0300 | 0.0320 | 685,507 | +0.00(+1.59%) |
Oct 11, 2019 | 0.0329 | 0.0360 | 0.0290 | 0.0315 | 1,634,400 | -0.00(-12.01%) |
Oct 10, 2019 | 0.0345 | 0.0362 | 0.0315 | 0.0358 | 965,274 | +0.00(+8.48%) |
Oct 09, 2019 | 0.0430 | 0.0430 | 0.0310 | 0.0330 | 5,154,732 | -0.00(-12.93%) |
Oct 08, 2019 | 0.0288 | 0.0395 | 0.0285 | 0.0379 | 10,421,945 | +0.01(+36.33%) |
Oct 07, 2019 | 0.0201 | 0.0279 | 0.0201 | 0.0278 | 2,371,971 | +0.01(+29.91%) |
Oct 04, 2019 | 0.0200 | 0.0214 | 0.0190 | 0.0214 | 1,254,100 | +0.00(+2.88%) |
Oct 03, 2019 | 0.0205 | 0.0214 | 0.0190 | 0.0208 | 351,062 | -0.00(-0.48%) |
Oct 02, 2019 | 0.0186 | 0.0210 | 0.0170 | 0.0209 | 993,169 | +0.00(+10.00%) |