Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 1,400 | -0.01(-7.75%) |
Jan 30, 2020 | 0.0750 | 0.0800 | 0.0675 | 0.0800 | 201,100 | +0.00(+6.52%) |
Jan 29, 2020 | 0.0750 | 0.0751 | 0.0750 | 0.0751 | 7,642 | -0.00(-6.13%) |
Jan 28, 2020 | 0.0751 | 0.0800 | 0.0750 | 0.0800 | 51,341 | +0.01(+14.12%) |
Jan 27, 2020 | 0.0750 | 0.0820 | 0.0700 | 0.0701 | 183,847 | +0.00(+0.14%) |
Jan 24, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 37,500 | -0.00(-2.23%) |
Jan 23, 2020 | 0.0630 | 0.0720 | 0.0630 | 0.0716 | 12,400 | +0.00(+0.85%) |
Jan 22, 2020 | 0.0819 | 0.0819 | 0.0613 | 0.0710 | 411,818 | -0.01(-6.70%) |
Jan 21, 2020 | 0.0711 | 0.0818 | 0.0711 | 0.0761 | 29,917 | +0.01(+8.40%) |
Jan 17, 2020 | 0.0725 | 0.0770 | 0.0702 | 0.0702 | 150,300 | +0.00(+0.14%) |
Jan 16, 2020 | 0.0714 | 0.0714 | 0.0701 | 0.0701 | 94,412 | -0.00(-6.53%) |
Jan 15, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,652 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+4.17%) | |
Jan 10, 2020 | 0.0790 | 0.0800 | 0.0720 | 0.0720 | 59,300 | -0.01(-8.28%) |
Jan 09, 2020 | 0.0820 | 0.0820 | 0.0785 | 0.0785 | 16,690 | -0.00(-0.63%) |
Jan 08, 2020 | 0.0755 | 0.0790 | 0.0755 | 0.0790 | 6,850 | +0.00(+2.60%) |
Jan 07, 2020 | 0.0798 | 0.0823 | 0.0770 | 0.0770 | 113,950 | -0.00(-0.52%) |
Jan 06, 2020 | 0.0803 | 0.0803 | 0.0768 | 0.0774 | 75,573 | +0.01(+8.40%) |
Jan 03, 2020 | 0.0800 | 0.0840 | 0.0714 | 0.0714 | 218,700 | -0.01(-9.04%) |
Jan 02, 2020 | 0.0800 | 0.0800 | 0.0745 | 0.0785 | 147,009 | +0.00(+4.67%) |
Dec 31, 2019 | 0.0720 | 0.0800 | 0.0720 | 0.0750 | 55,900 | +0.00(+0.00%) |
Dec 30, 2019 | 0.0720 | 0.0800 | 0.0720 | 0.0750 | 35,500 | -0.00(-1.96%) |
Dec 27, 2019 | 0.0801 | 0.0801 | 0.0750 | 0.0765 | 59,300 | -0.01(-13.07%) |
Dec 26, 2019 | 0.0720 | 0.0880 | 0.0720 | 0.0880 | 7,625 | +0.01(+12.82%) |
Dec 24, 2019 | 0.0880 | 0.0880 | 0.0780 | 0.0780 | 14,600 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0800 | 0.0800 | 0.0720 | 0.0780 | 120,900 | +0.00(+4.14%) |
Dec 20, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0749 | 34,700 | -0.00(-0.13%) |
Dec 19, 2019 | 0.0710 | 0.0750 | 0.0710 | 0.0750 | 32,480 | +0.00(+0.13%) |
Dec 18, 2019 | 0.0700 | 0.0755 | 0.0700 | 0.0749 | 52,323 | +0.00(+7.00%) |
Dec 17, 2019 | 0.0700 | 0.0809 | 0.0700 | 0.0700 | 140,500 | -0.01(-12.50%) |
Dec 16, 2019 | 0.0780 | 0.0852 | 0.0700 | 0.0800 | 311,255 | -0.01(-9.91%) |
Dec 13, 2019 | 0.0920 | 0.0920 | 0.0829 | 0.0888 | 37,100 | -0.00(-1.11%) |
Dec 12, 2019 | 0.0900 | 0.1010 | 0.0700 | 0.0898 | 84,782 | +0.00(+2.63%) |
Dec 11, 2019 | 0.0700 | 0.0875 | 0.0700 | 0.0875 | 2,100 | +0.01(+16.51%) |
Dec 10, 2019 | 0.0880 | 0.0880 | 0.0750 | 0.0751 | 32,640 | +0.00(+0.13%) |
Dec 09, 2019 | 0.0765 | 0.0800 | 0.0750 | 0.0750 | 15,080 | +0.00(+3.45%) |
Dec 06, 2019 | 0.0661 | 0.0725 | 0.0661 | 0.0725 | 94,400 | +0.00(+2.84%) |
Dec 05, 2019 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 10,000 | +0.00(+0.71%) |
Dec 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 1 | +0.00(+0.00%) | |
Dec 03, 2019 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 62,203 | -0.01(-14.63%) |
Dec 02, 2019 | 0.0680 | 0.0820 | 0.0680 | 0.0820 | 20,070 | +0.01(+20.59%) |
Nov 29, 2019 | 0.0716 | 0.0770 | 0.0650 | 0.0680 | 44,400 | +0.00(+4.62%) |
Nov 27, 2019 | 0.0700 | 0.0716 | 0.0650 | 0.0650 | 33,700 | -0.01(-7.14%) |
Nov 26, 2019 | 0.0683 | 0.0716 | 0.0683 | 0.0700 | 46,652 | +0.00(+2.49%) |
Nov 25, 2019 | 0.0716 | 0.0716 | 0.0605 | 0.0683 | 54,440 | +0.01(+13.83%) |
Nov 22, 2019 | 0.0650 | 0.0661 | 0.0565 | 0.0600 | 33,100 | -0.00(-0.83%) |
Nov 21, 2019 | 0.0596 | 0.0649 | 0.0596 | 0.0605 | 37,500 | +0.00(+0.00%) |
Nov 20, 2019 | 0.0550 | 0.0625 | 0.0550 | 0.0605 | 114,000 | +0.00(+3.77%) |
Nov 19, 2019 | 0.0583 | 0.0625 | 0.0540 | 0.0583 | 51,011 | +0.00(+7.96%) |
Nov 18, 2019 | 0.0550 | 0.0600 | 0.0540 | 0.0540 | 342,050 | -0.00(-3.57%) |
Nov 15, 2019 | 0.0560 | 0.0575 | 0.0520 | 0.0560 | 127,500 | +0.00(+1.82%) |
Nov 14, 2019 | 0.0555 | 0.0575 | 0.0510 | 0.0550 | 206,573 | +0.00(+10.00%) |
Nov 13, 2019 | 0.0405 | 0.0600 | 0.0405 | 0.0500 | 1,733,431 | +0.01(+26.58%) |
Nov 12, 2019 | 0.0405 | 0.0405 | 0.0393 | 0.0395 | 112,550 | +0.00(+1.28%) |
Nov 11, 2019 | 0.0390 | 0.0390 | 0.0390 | 25 | +0.00(+0.00%) | |
Nov 08, 2019 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 129,500 | +0.00(+2.63%) |
Nov 07, 2019 | 0.0400 | 0.0420 | 0.0380 | 0.0380 | 73,000 | -0.00(-3.31%) |
Nov 06, 2019 | 0.0383 | 0.0393 | 0.0375 | 0.0393 | 170,000 | +0.00(+6.22%) |
Nov 05, 2019 | 0.0371 | 0.0384 | 0.0355 | 0.0370 | 78,800 | -0.00(-3.65%) |
Nov 04, 2019 | 0.0383 | 0.0384 | 0.0356 | 0.0384 | 50,000 | -0.00(-0.26%) |