Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0575 | 0.0715 | 0.0505 | 0.0695 | 853,631,232 | +0.00(+5.73%) |
Feb 27, 2020 | 0.0690 | 0.0745 | 0.0632 | 0.0657 | 601,924,864 | -0.01(-15.72%) |
Feb 26, 2020 | 0.1084 | 0.1087 | 0.0758 | 0.0780 | 929,445,696 | -0.03(-30.48%) |
Feb 25, 2020 | 0.1127 | 0.1160 | 0.1031 | 0.1122 | 265,263,840 | +0.00(+0.80%) |
Feb 24, 2020 | 0.1061 | 0.1188 | 0.1019 | 0.1113 | 269,168,192 | -0.00(-1.70%) |
Feb 21, 2020 | 0.1190 | 0.1190 | 0.1125 | 0.1132 | 170,603,104 | -0.01(-6.39%) |
Feb 20, 2020 | 0.1216 | 0.1264 | 0.1201 | 0.1210 | 233,143,424 | -0.00(-0.15%) |
Feb 19, 2020 | 0.1122 | 0.1225 | 0.1087 | 0.1211 | 291,776,448 | +0.01(+8.93%) |
Feb 18, 2020 | 0.1188 | 0.1188 | 0.1087 | 0.1112 | 260,646,720 | -0.00(-2.22%) |
Feb 14, 2020 | 0.1246 | 0.1246 | 0.1137 | 0.1137 | 466,888,608 | -0.01(-8.22%) |
Feb 13, 2020 | 0.1279 | 0.1318 | 0.1211 | 0.1239 | 327,924,576 | -0.00(-2.79%) |
Feb 12, 2020 | 0.1302 | 0.1345 | 0.1264 | 0.1275 | 277,098,368 | +0.00(+0.28%) |
Feb 11, 2020 | 0.1291 | 0.1321 | 0.1264 | 0.1271 | 238,718,640 | +0.00(+0.30%) |
Feb 10, 2020 | 0.1292 | 0.1302 | 0.1264 | 0.1267 | 231,860,640 | -0.00(-2.07%) |
Feb 07, 2020 | 0.1386 | 0.1386 | 0.1294 | 0.1294 | 165,923,936 | -0.01(-5.71%) |
Feb 06, 2020 | 0.1406 | 0.1428 | 0.1352 | 0.1373 | 133,766,552 | -0.00(-2.81%) |
Feb 05, 2020 | 0.1304 | 0.1423 | 0.1301 | 0.1412 | 268,316,976 | +0.01(+10.61%) |
Feb 04, 2020 | 0.1309 | 0.1314 | 0.1276 | 0.1277 | 238,984,624 | -0.00(-0.53%) |
Feb 03, 2020 | 0.1289 | 0.1336 | 0.1276 | 0.1284 | 219,742,944 | -0.00(-0.76%) |
Jan 31, 2020 | 0.1314 | 0.1414 | 0.1277 | 0.1293 | 373,571,200 | -0.00(-3.20%) |
Jan 30, 2020 | 0.1349 | 0.1379 | 0.1289 | 0.1336 | 222,074,368 | -0.00(-1.82%) |
Jan 29, 2020 | 0.1428 | 0.1462 | 0.1340 | 0.1361 | 399,750,976 | +0.00(+3.56%) |
Jan 28, 2020 | 0.1365 | 0.1390 | 0.1289 | 0.1314 | 323,541,984 | -0.00(-2.44%) |
Jan 27, 2020 | 0.1369 | 0.1402 | 0.1340 | 0.1347 | 231,617,296 | -0.01(-4.50%) |
Jan 24, 2020 | 0.1461 | 0.1461 | 0.1390 | 0.1411 | 300,136,960 | -0.00(-2.67%) |
Jan 23, 2020 | 0.1476 | 0.1497 | 0.1443 | 0.1449 | 219,111,040 | -0.00(-3.22%) |
Jan 22, 2020 | 0.1501 | 0.1541 | 0.1416 | 0.1497 | 267,279,856 | -0.00(-0.69%) |
Jan 21, 2020 | 0.1667 | 0.1668 | 0.1504 | 0.1508 | 362,083,712 | -0.02(-9.78%) |
Jan 17, 2020 | 0.1769 | 0.1777 | 0.1668 | 0.1671 | 218,794,848 | -0.01(-4.15%) |
Jan 16, 2020 | 0.1744 | 0.1859 | 0.1733 | 0.1744 | 226,961,232 | -0.06(-24.39%) |
Jan 15, 2020 | 0.1719 | 0.2306 | 0.1668 | 0.2306 | 194,555,136 | +0.06(+35.59%) |
Jan 14, 2020 | 0.1744 | 0.1788 | 0.1693 | 0.1701 | 204,963,360 | -0.00(-1.23%) |
Jan 13, 2020 | 0.1769 | 0.1818 | 0.1694 | 0.1722 | 218,785,488 | -0.01(-6.78%) |
Jan 10, 2020 | 0.2012 | 0.2012 | 0.1845 | 0.1847 | 269,831,840 | -0.01(-6.75%) |
Jan 09, 2020 | 0.2098 | 0.2110 | 0.1910 | 0.1981 | 313,124,608 | -0.01(-4.99%) |
Jan 08, 2020 | 0.2262 | 0.2272 | 0.2080 | 0.2085 | 255,844,368 | -0.02(-8.32%) |
Jan 07, 2020 | 0.2174 | 0.2306 | 0.2093 | 0.2275 | 195,409,312 | +0.01(+3.21%) |
Jan 06, 2020 | 0.2388 | 0.2401 | 0.2174 | 0.2204 | 270,768,608 | -0.01(-4.91%) |
Jan 03, 2020 | 0.2371 | 0.2431 | 0.2275 | 0.2318 | 304,388,416 | +0.01(+6.63%) |
Jan 02, 2020 | 0.2119 | 0.2192 | 0.2060 | 0.2174 | 204,168,352 | +0.01(+4.17%) |
Dec 31, 2019 | 0.2074 | 0.2110 | 0.2003 | 0.2087 | 214,846,464 | -0.00(-0.94%) |
Dec 30, 2019 | 0.2211 | 0.2267 | 0.2052 | 0.2106 | 232,842,560 | -0.01(-2.42%) |
Dec 27, 2019 | 0.2396 | 0.2411 | 0.2047 | 0.2159 | 353,690,400 | -0.02(-9.14%) |
Dec 26, 2019 | 0.2376 | 0.2452 | 0.2376 | 0.2376 | 130,430,920 | +0.00(+0.25%) |
Dec 24, 2019 | 0.2401 | 0.2445 | 0.2370 | 0.2370 | 107,326,096 | -0.00(-1.29%) |
Dec 23, 2019 | 0.2350 | 0.2426 | 0.2275 | 0.2401 | 261,798,304 | -0.00(-0.28%) |
Dec 20, 2019 | 0.2400 | 0.2477 | 0.2202 | 0.2408 | 708,835,648 | +0.01(+3.75%) |
Dec 19, 2019 | 0.2352 | 0.2488 | 0.2289 | 0.2321 | 436,415,168 | +0.00(+2.03%) |
Dec 18, 2019 | 0.2051 | 0.2338 | 0.2049 | 0.2275 | 507,390,240 | +0.02(+10.25%) |
Dec 17, 2019 | 0.1951 | 0.2073 | 0.1946 | 0.2063 | 329,576,672 | +0.01(+6.07%) |
Dec 16, 2019 | 0.1971 | 0.2022 | 0.1921 | 0.1945 | 313,055,616 | -0.00(-2.48%) |
Dec 13, 2019 | 0.2035 | 0.2060 | 0.1946 | 0.1995 | 250,837,328 | +0.00(+0.84%) |
Dec 12, 2019 | 0.1896 | 0.2022 | 0.1891 | 0.1978 | 262,445,616 | +0.01(+5.03%) |
Dec 11, 2019 | 0.1980 | 0.1990 | 0.1820 | 0.1883 | 195,842,752 | -0.01(-3.88%) |
Dec 10, 2019 | 0.2033 | 0.2143 | 0.1921 | 0.1959 | 332,277,120 | -0.00(-1.82%) |
Dec 09, 2019 | 0.1913 | 0.2008 | 0.1880 | 0.1996 | 237,918,128 | +0.01(+3.88%) |
Dec 06, 2019 | 0.1834 | 0.1943 | 0.1822 | 0.1921 | 261,853,568 | +0.01(+5.66%) |
Dec 05, 2019 | 0.1921 | 0.2035 | 0.1769 | 0.1818 | 484,297,024 | -0.01(-3.18%) |
Dec 04, 2019 | 0.1776 | 0.1902 | 0.1739 | 0.1878 | 614,924,224 | +0.03(+16.55%) |
Dec 03, 2019 | 0.1511 | 0.1643 | 0.1479 | 0.1611 | 266,955,392 | +0.01(+5.13%) |