Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 0.0388 | 0.0388 | 0.0375 | 0.0385 | 22,000 | +0.00(+10.00%) |
Oct 31, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,006 | -0.00(-10.03%) |
Oct 30, 2019 | 0.0350 | 0.0389 | 0.0350 | 0.0389 | 10,000 | +0.00(+11.14%) |
Oct 29, 2019 | 0.0350 | 0.0397 | 0.0257 | 0.0350 | 307,455 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0398 | 0.0398 | 0.0350 | 0.0350 | 85,130 | -0.00(-12.28%) |
Oct 25, 2019 | 0.0351 | 0.0399 | 0.0351 | 0.0399 | 24,400 | +0.00(+1.01%) |
Oct 24, 2019 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 10,500 | +0.00(+12.54%) |
Oct 23, 2019 | 0.0350 | 0.0352 | 0.0350 | 0.0351 | 16,300 | -0.00(-11.59%) |
Oct 22, 2019 | 0.0353 | 0.0399 | 0.0350 | 0.0397 | 57,801 | +0.00(+12.46%) |
Oct 21, 2019 | 0.0381 | 0.0381 | 0.0353 | 0.0353 | 3,100 | -0.00(-11.53%) |
Oct 18, 2019 | 0.0353 | 0.0399 | 0.0353 | 0.0399 | 20,100 | +0.00(+3.37%) |
Oct 17, 2019 | 0.0353 | 0.0386 | 0.0353 | 0.0386 | 500 | +0.00(+0.26%) |
Oct 15, 2019 | 0.0385 | 0.0385 | 0.0385 | 0 | -0.00(-2.78%) | |
Oct 14, 2019 | 0.0385 | 0.0396 | 0.0385 | 0.0396 | 15,701 | -0.00(-4.12%) |
Oct 10, 2019 | 0.0413 | 0.0413 | 0.0413 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 0.0387 | 0.0413 | 0.0387 | 0.0413 | 4,000 | +0.01(+16.34%) |
Oct 08, 2019 | 0.0354 | 0.0355 | 0.0354 | 0.0355 | 5,655 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0380 | 0.0380 | 0.0355 | 0.0355 | 21,053 | -0.01(-15.48%) |
Oct 04, 2019 | 0.0420 | 0.0420 | 0.0354 | 0.0420 | 1,900 | +0.00(+0.24%) |
Oct 03, 2019 | 0.0419 | 0.0419 | 0.0357 | 0.0419 | 12,345 | +0.00(+11.44%) |