Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 0.1511 | 0.1564 | 0.1491 | 0.1533 | 186,493,424 | +0.00(+1.86%) |
Nov 29, 2019 | 0.1531 | 0.1563 | 0.1471 | 0.1505 | 141,978,416 | -0.01(-3.83%) |
Nov 27, 2019 | 0.1504 | 0.1592 | 0.1482 | 0.1564 | 245,032,864 | +0.01(+3.84%) |
Nov 26, 2019 | 0.1525 | 0.1610 | 0.1468 | 0.1507 | 383,536,448 | +0.00(+2.78%) |
Nov 25, 2019 | 0.1466 | 0.1491 | 0.1444 | 0.1466 | 283,434,400 | -0.00(-1.49%) |
Nov 22, 2019 | 0.1491 | 0.1514 | 0.1466 | 0.1488 | 221,227,824 | +0.00(+1.85%) |
Nov 21, 2019 | 0.1453 | 0.1516 | 0.1415 | 0.1461 | 268,870,144 | +0.00(+1.33%) |
Nov 20, 2019 | 0.1428 | 0.1513 | 0.1390 | 0.1442 | 422,683,008 | +0.00(+2.66%) |
Nov 19, 2019 | 0.1613 | 0.1623 | 0.1391 | 0.1404 | 462,285,280 | -0.02(-13.66%) |
Nov 18, 2019 | 0.1744 | 0.1756 | 0.1592 | 0.1627 | 374,372,672 | -0.01(-8.11%) |
Nov 15, 2019 | 0.1762 | 0.1806 | 0.1731 | 0.1770 | 317,593,888 | +0.00(+1.51%) |
Nov 14, 2019 | 0.1794 | 0.1834 | 0.1696 | 0.1744 | 356,073,888 | -0.00(-1.68%) |
Nov 13, 2019 | 0.2020 | 0.2022 | 0.1744 | 0.1774 | 709,600,448 | +0.01(+4.75%) |
Nov 12, 2019 | 0.2047 | 0.2047 | 0.1618 | 0.1693 | 693,008,896 | -0.03(-17.05%) |
Nov 11, 2019 | 0.2275 | 0.2287 | 0.2041 | 0.2041 | 345,104,672 | -0.02(-10.26%) |
Nov 08, 2019 | 0.2338 | 0.2392 | 0.2275 | 0.2275 | 273,902,080 | -0.00(-0.70%) |
Nov 07, 2019 | 0.2451 | 0.2466 | 0.2249 | 0.2291 | 474,989,568 | -0.00(-0.41%) |
Nov 06, 2019 | 0.3260 | 0.3286 | 0.1997 | 0.2300 | 1,376,746,752 | -0.09(-28.91%) |
Nov 05, 2019 | 0.3336 | 0.3564 | 0.3235 | 0.3235 | 570,359,744 | -0.07(-17.95%) |
Nov 04, 2019 | 0.3740 | 0.4019 | 0.3715 | 0.3943 | 438,459,808 | +0.03(+8.33%) |