Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0200 | 0.0250 | 0.0200 | 0.0212 | 5,517,700 | -0.00(-2.30%) |
Jan 30, 2020 | 0.0210 | 0.0228 | 0.0210 | 0.0217 | 4,827,871 | -0.00(-2.25%) |
Jan 29, 2020 | 0.0230 | 0.0230 | 0.0210 | 0.0222 | 4,472,114 | -0.00(-3.06%) |
Jan 28, 2020 | 0.0200 | 0.0229 | 0.0200 | 0.0229 | 4,392,500 | +0.00(+6.51%) |
Jan 27, 2020 | 0.0216 | 0.0220 | 0.0210 | 0.0215 | 5,752,984 | +0.00(+1.42%) |
Jan 24, 2020 | 0.0235 | 0.0235 | 0.0210 | 0.0212 | 6,327,800 | -0.00(-7.83%) |
Jan 23, 2020 | 0.0238 | 0.0238 | 0.0222 | 0.0230 | 4,824,442 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0234 | 0.0250 | 0.0221 | 0.0230 | 7,002,556 | -0.00(-4.17%) |
Jan 21, 2020 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 9,266,533 | +0.00(+0.00%) |
Jan 17, 2020 | 0.0220 | 0.0248 | 0.0220 | 0.0240 | 8,279,400 | +0.00(+4.35%) |
Jan 16, 2020 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 8,198,647 | +0.00(+0.00%) |
Jan 15, 2020 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 6,315,021 | +0.00(+5.50%) |
Jan 14, 2020 | 0.0221 | 0.0232 | 0.0211 | 0.0218 | 12,630,360 | -0.00(-5.22%) |
Jan 13, 2020 | 0.0230 | 0.0235 | 0.0221 | 0.0230 | 5,289,853 | +0.00(+2.22%) |
Jan 10, 2020 | 0.0229 | 0.0229 | 0.0219 | 0.0225 | 4,889,000 | +0.00(+4.17%) |
Jan 09, 2020 | 0.0220 | 0.0235 | 0.0213 | 0.0216 | 8,363,670 | +0.00(+0.47%) |
Jan 08, 2020 | 0.0240 | 0.0240 | 0.0215 | 0.0215 | 6,431,693 | -0.00(-4.44%) |
Jan 07, 2020 | 0.0212 | 0.0250 | 0.0209 | 0.0225 | 4,321,027 | -0.00(-2.17%) |
Jan 06, 2020 | 0.0235 | 0.0250 | 0.0212 | 0.0230 | 4,041,771 | -0.00(-2.54%) |
Jan 03, 2020 | 0.0250 | 0.0250 | 0.0227 | 0.0236 | 7,846,200 | -0.00(-3.67%) |
Jan 02, 2020 | 0.0211 | 0.0245 | 0.0209 | 0.0245 | 13,861,025 | +0.00(+17.22%) |
Dec 31, 2019 | 0.0200 | 0.0209 | 0.0200 | 0.0209 | 15,749,900 | +0.00(+2.45%) |
Dec 30, 2019 | 0.0210 | 0.0220 | 0.0201 | 0.0204 | 12,398,865 | -0.00(-1.45%) |
Dec 27, 2019 | 0.0210 | 0.0222 | 0.0201 | 0.0207 | 9,266,300 | -0.00(-3.27%) |
Dec 26, 2019 | 0.0221 | 0.0229 | 0.0205 | 0.0214 | 11,775,534 | -0.00(-2.28%) |
Dec 24, 2019 | 0.0210 | 0.0230 | 0.0210 | 0.0219 | 5,075,300 | +0.00(+1.86%) |
Dec 23, 2019 | 0.0210 | 0.0220 | 0.0207 | 0.0215 | 9,428,145 | -0.00(-1.38%) |
Dec 20, 2019 | 0.0213 | 0.0230 | 0.0210 | 0.0218 | 7,859,000 | -0.00(-2.68%) |
Dec 19, 2019 | 0.0210 | 0.0230 | 0.0210 | 0.0224 | 6,883,656 | -0.00(-2.61%) |
Dec 18, 2019 | 0.0250 | 0.0250 | 0.0215 | 0.0230 | 9,526,442 | -0.00(-0.86%) |
Dec 17, 2019 | 0.0240 | 0.0242 | 0.0230 | 0.0232 | 6,768,895 | -0.00(-4.13%) |
Dec 16, 2019 | 0.0250 | 0.0253 | 0.0240 | 0.0242 | 5,772,681 | -0.00(-1.63%) |
Dec 13, 2019 | 0.0255 | 0.0260 | 0.0245 | 0.0246 | 4,272,900 | -0.00(-1.60%) |
Dec 12, 2019 | 0.0251 | 0.0259 | 0.0243 | 0.0250 | 4,592,018 | -0.00(-0.40%) |
Dec 11, 2019 | 0.0250 | 0.0260 | 0.0243 | 0.0251 | 4,392,611 | +0.00(+0.40%) |
Dec 10, 2019 | 0.0250 | 0.0255 | 0.0245 | 0.0250 | 3,390,341 | -0.00(-0.79%) |
Dec 09, 2019 | 0.0250 | 0.0265 | 0.0245 | 0.0252 | 4,205,442 | -0.00(-2.70%) |
Dec 06, 2019 | 0.0250 | 0.0265 | 0.0250 | 0.0259 | 5,373,200 | +0.00(+3.60%) |
Dec 05, 2019 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 3,675,654 | -0.00(-2.72%) |
Dec 04, 2019 | 0.0280 | 0.0280 | 0.0250 | 0.0257 | 3,816,092 | +0.00(+1.18%) |
Dec 03, 2019 | 0.0254 | 0.0265 | 0.0252 | 0.0254 | 4,647,754 | -0.00(-4.15%) |
Dec 02, 2019 | 0.0254 | 0.0270 | 0.0254 | 0.0265 | 3,776,114 | +0.00(+4.33%) |
Nov 29, 2019 | 0.0250 | 0.0280 | 0.0250 | 0.0254 | 1,452,000 | -0.00(-2.31%) |
Nov 27, 2019 | 0.0285 | 0.0285 | 0.0254 | 0.0260 | 4,249,000 | -0.00(-4.06%) |
Nov 26, 2019 | 0.0280 | 0.0289 | 0.0271 | 0.0271 | 3,963,590 | -0.00(-2.87%) |
Nov 25, 2019 | 0.0280 | 0.0290 | 0.0271 | 0.0279 | 6,255,220 | -0.00(-2.11%) |
Nov 22, 2019 | 0.0290 | 0.0290 | 0.0271 | 0.0285 | 8,737,800 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0265 | 0.0290 | 0.0254 | 0.0285 | 9,797,724 | +0.00(+8.37%) |
Nov 20, 2019 | 0.0250 | 0.0280 | 0.0250 | 0.0263 | 5,935,747 | +0.00(+3.14%) |
Nov 19, 2019 | 0.0260 | 0.0269 | 0.0250 | 0.0255 | 5,912,718 | -0.00(-3.04%) |
Nov 18, 2019 | 0.0260 | 0.0295 | 0.0260 | 0.0263 | 6,901,296 | -0.00(-1.13%) |
Nov 15, 2019 | 0.0289 | 0.0289 | 0.0260 | 0.0266 | 3,599,800 | -0.00(-1.12%) |
Nov 14, 2019 | 0.0281 | 0.0300 | 0.0261 | 0.0269 | 6,565,359 | -0.00(-4.95%) |
Nov 13, 2019 | 0.0280 | 0.0300 | 0.0280 | 0.0283 | 5,615,998 | +0.00(+3.66%) |
Nov 12, 2019 | 0.0300 | 0.0300 | 0.0261 | 0.0273 | 4,995,521 | -0.00(-8.70%) |
Nov 11, 2019 | 0.0300 | 0.0315 | 0.0280 | 0.0299 | 8,059,319 | +0.00(+3.10%) |
Nov 08, 2019 | 0.0250 | 0.0300 | 0.0240 | 0.0290 | 8,871,200 | +0.00(+16.47%) |
Nov 07, 2019 | 0.0254 | 0.0254 | 0.0210 | 0.0249 | 3,933,207 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0223 | 0.0250 | 0.0223 | 0.0249 | 8,414,104 | +0.00(+10.18%) |
Nov 05, 2019 | 0.0225 | 0.0230 | 0.0210 | 0.0226 | 9,916,014 | +0.00(+6.60%) |
Nov 04, 2019 | 0.0235 | 0.0241 | 0.0211 | 0.0212 | 8,810,768 | -0.00(-8.62%) |