Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0197 | 0.0206 | 0.0187 | 0.0197 | 10,017,600 | +0.00(+4.79%) |
Dec 30, 2019 | 0.0180 | 0.0207 | 0.0178 | 0.0188 | 6,619,170 | +0.00(+6.82%) |
Dec 27, 2019 | 0.0180 | 0.0180 | 0.0169 | 0.0176 | 2,863,000 | +0.00(+4.14%) |
Dec 26, 2019 | 0.0176 | 0.0180 | 0.0169 | 0.0169 | 4,842,436 | -0.00(-3.98%) |
Dec 24, 2019 | 0.0169 | 0.0176 | 0.0167 | 0.0176 | 3,239,900 | +0.00(+2.92%) |
Dec 23, 2019 | 0.0187 | 0.0187 | 0.0166 | 0.0171 | 5,151,377 | -0.00(-5.00%) |
Dec 20, 2019 | 0.0177 | 0.0187 | 0.0167 | 0.0180 | 3,574,400 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0172 | 0.0183 | 0.0162 | 0.0180 | 7,175,458 | +0.00(+8.43%) |
Dec 18, 2019 | 0.0187 | 0.0187 | 0.0165 | 0.0166 | 13,021,662 | -0.00(-9.78%) |
Dec 17, 2019 | 0.0174 | 0.0190 | 0.0173 | 0.0184 | 6,576,484 | +0.00(+1.10%) |
Dec 16, 2019 | 0.0209 | 0.0209 | 0.0162 | 0.0182 | 12,269,485 | -0.00(-4.21%) |
Dec 13, 2019 | 0.0230 | 0.0230 | 0.0179 | 0.0190 | 11,884,399 | -0.00(-9.09%) |
Dec 12, 2019 | 0.0235 | 0.0240 | 0.0200 | 0.0209 | 10,331,582 | -0.00(-12.92%) |
Dec 11, 2019 | 0.0263 | 0.0269 | 0.0220 | 0.0240 | 9,563,464 | -0.00(-0.83%) |
Dec 10, 2019 | 0.0268 | 0.0296 | 0.0235 | 0.0242 | 15,981,883 | -0.00(-9.70%) |
Dec 09, 2019 | 0.0240 | 0.0287 | 0.0215 | 0.0268 | 29,031,212 | +0.00(+14.04%) |
Dec 06, 2019 | 0.0235 | 0.0249 | 0.0202 | 0.0235 | 15,526,000 | +0.00(+12.44%) |
Dec 05, 2019 | 0.0184 | 0.0210 | 0.0184 | 0.0209 | 8,747,007 | +0.00(+14.84%) |
Dec 04, 2019 | 0.0186 | 0.0188 | 0.0173 | 0.0182 | 2,451,056 | +0.00(+1.68%) |
Dec 03, 2019 | 0.0180 | 0.0190 | 0.0165 | 0.0179 | 12,539,584 | +0.00(+1.13%) |
Dec 02, 2019 | 0.0144 | 0.0189 | 0.0144 | 0.0177 | 8,207,105 | +0.00(+19.59%) |
Nov 29, 2019 | 0.0150 | 0.0150 | 0.0141 | 0.0148 | 2,048,100 | +0.00(+2.78%) |
Nov 27, 2019 | 0.0130 | 0.0155 | 0.0126 | 0.0144 | 6,010,800 | +0.00(+11.63%) |
Nov 26, 2019 | 0.0129 | 0.0135 | 0.0125 | 0.0129 | 4,462,398 | -0.00(-2.27%) |
Nov 25, 2019 | 0.0143 | 0.0143 | 0.0126 | 0.0132 | 3,395,713 | -0.00(-2.22%) |
Nov 22, 2019 | 0.0149 | 0.0149 | 0.0130 | 0.0135 | 4,139,600 | -0.00(-7.53%) |
Nov 21, 2019 | 0.0149 | 0.0152 | 0.0130 | 0.0146 | 3,006,235 | -0.00(-2.01%) |
Nov 20, 2019 | 0.0150 | 0.0150 | 0.0132 | 0.0149 | 3,445,273 | +0.00(+5.67%) |
Nov 19, 2019 | 0.0120 | 0.0155 | 0.0120 | 0.0141 | 11,369,091 | +0.00(+14.63%) |
Nov 18, 2019 | 0.0145 | 0.0145 | 0.0115 | 0.0123 | 16,926,088 | -0.00(-10.87%) |
Nov 15, 2019 | 0.0144 | 0.0144 | 0.0127 | 0.0138 | 9,525,200 | -0.00(-4.83%) |
Nov 14, 2019 | 0.0155 | 0.0155 | 0.0126 | 0.0145 | 13,835,323 | -0.00(-5.84%) |
Nov 13, 2019 | 0.0159 | 0.0160 | 0.0150 | 0.0154 | 9,020,253 | +0.00(+1.99%) |
Nov 12, 2019 | 0.0170 | 0.0170 | 0.0145 | 0.0151 | 8,285,499 | -0.00(-7.93%) |
Nov 11, 2019 | 0.0182 | 0.0182 | 0.0161 | 0.0164 | 6,220,798 | -0.00(-2.38%) |
Nov 08, 2019 | 0.0152 | 0.0170 | 0.0152 | 0.0168 | 9,807,400 | +0.00(+8.39%) |
Nov 07, 2019 | 0.0155 | 0.0182 | 0.0150 | 0.0155 | 11,730,502 | +0.00(+3.33%) |
Nov 06, 2019 | 0.0160 | 0.0160 | 0.0135 | 0.0150 | 17,871,760 | -0.00(-6.25%) |
Nov 05, 2019 | 0.0195 | 0.0200 | 0.0157 | 0.0160 | 15,169,558 | -0.00(-17.95%) |
Nov 04, 2019 | 0.0205 | 0.0210 | 0.0190 | 0.0195 | 9,573,853 | +0.00(+3.72%) |
Nov 01, 2019 | 0.0185 | 0.0190 | 0.0170 | 0.0188 | 8,135,800 | +0.00(+5.03%) |
Oct 31, 2019 | 0.0194 | 0.0194 | 0.0176 | 0.0179 | 8,952,675 | -0.00(-7.73%) |
Oct 30, 2019 | 0.0195 | 0.0201 | 0.0187 | 0.0194 | 7,892,547 | +0.00(+1.04%) |
Oct 29, 2019 | 0.0200 | 0.0200 | 0.0188 | 0.0192 | 1,933,652 | -0.00(-3.03%) |
Oct 28, 2019 | 0.0205 | 0.0208 | 0.0188 | 0.0198 | 5,124,894 | -0.00(-2.46%) |
Oct 25, 2019 | 0.0211 | 0.0211 | 0.0200 | 0.0203 | 2,961,800 | +0.00(+3.05%) |
Oct 24, 2019 | 0.0208 | 0.0208 | 0.0195 | 0.0197 | 3,505,233 | -0.00(-5.29%) |
Oct 23, 2019 | 0.0214 | 0.0214 | 0.0195 | 0.0208 | 1,808,148 | -0.00(-0.95%) |
Oct 22, 2019 | 0.0205 | 0.0214 | 0.0192 | 0.0210 | 3,678,158 | +0.00(+0.48%) |
Oct 21, 2019 | 0.0205 | 0.0209 | 0.0188 | 0.0209 | 4,783,481 | +0.00(+1.95%) |
Oct 18, 2019 | 0.0210 | 0.0212 | 0.0200 | 0.0205 | 3,603,000 | -0.00(-2.38%) |
Oct 17, 2019 | 0.0211 | 0.0213 | 0.0201 | 0.0210 | 3,451,287 | +0.00(+0.48%) |
Oct 16, 2019 | 0.0213 | 0.0213 | 0.0200 | 0.0209 | 4,917,657 | +0.00(+1.46%) |
Oct 15, 2019 | 0.0215 | 0.0215 | 0.0200 | 0.0206 | 5,979,793 | -0.00(-0.96%) |
Oct 14, 2019 | 0.0214 | 0.0215 | 0.0205 | 0.0208 | 3,670,444 | -0.00(-0.48%) |
Oct 11, 2019 | 0.0232 | 0.0232 | 0.0207 | 0.0209 | 11,233,500 | -0.00(-7.11%) |
Oct 10, 2019 | 0.0270 | 0.0270 | 0.0220 | 0.0225 | 6,547,216 | -0.00(-11.76%) |
Oct 09, 2019 | 0.0210 | 0.0258 | 0.0203 | 0.0255 | 15,937,748 | +0.00(+21.43%) |
Oct 08, 2019 | 0.0202 | 0.0210 | 0.0200 | 0.0210 | 4,506,405 | +0.00(+2.44%) |
Oct 07, 2019 | 0.0213 | 0.0218 | 0.0200 | 0.0205 | 5,873,577 | -0.00(-4.65%) |
Oct 04, 2019 | 0.0201 | 0.0225 | 0.0201 | 0.0215 | 3,812,000 | -0.00(-1.83%) |
Oct 03, 2019 | 0.0214 | 0.0230 | 0.0210 | 0.0219 | 3,397,996 | -0.00(-1.35%) |
Oct 02, 2019 | 0.0240 | 0.0240 | 0.0210 | 0.0222 | 4,391,708 | +0.00(+0.45%) |