Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0070 | 0.0078 | 0.0067 | 0.0073 | 28,095,800 | +0.00(+0.00%) |
Dec 30, 2019 | 0.0070 | 0.0077 | 0.0068 | 0.0073 | 33,980,188 | -0.00(-3.95%) |
Dec 27, 2019 | 0.0080 | 0.0080 | 0.0069 | 0.0076 | 30,250,900 | -0.00(-2.56%) |
Dec 26, 2019 | 0.0080 | 0.0080 | 0.0073 | 0.0078 | 22,983,172 | +0.00(+1.30%) |
Dec 24, 2019 | 0.0075 | 0.0079 | 0.0074 | 0.0077 | 10,986,600 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0080 | 0.0087 | 0.0075 | 0.0077 | 22,654,808 | -0.00(-4.94%) |
Dec 20, 2019 | 0.0080 | 0.0090 | 0.0077 | 0.0081 | 14,248,400 | +0.00(+1.25%) |
Dec 19, 2019 | 0.0081 | 0.0100 | 0.0075 | 0.0080 | 20,934,124 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0084 | 0.0089 | 0.0063 | 0.0080 | 54,015,876 | -0.00(-4.76%) |
Dec 17, 2019 | 0.0094 | 0.0100 | 0.0078 | 0.0084 | 69,864,336 | -0.00(-15.15%) |
Dec 16, 2019 | 0.0100 | 0.0103 | 0.0094 | 0.0099 | 30,031,176 | -0.00(-3.88%) |
Dec 13, 2019 | 0.0104 | 0.0104 | 0.0100 | 0.0103 | 13,268,000 | -0.00(-0.96%) |
Dec 12, 2019 | 0.0100 | 0.0104 | 0.0100 | 0.0104 | 14,827,725 | +0.00(+1.96%) |
Dec 11, 2019 | 0.0103 | 0.0105 | 0.0100 | 0.0102 | 26,581,976 | -0.00(-0.97%) |
Dec 10, 2019 | 0.0104 | 0.0106 | 0.0102 | 0.0103 | 12,431,745 | -0.00(-0.96%) |
Dec 09, 2019 | 0.0106 | 0.0106 | 0.0102 | 0.0104 | 13,476,353 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0101 | 0.0106 | 0.0101 | 0.0104 | 14,629,100 | -0.00(-1.89%) |
Dec 05, 2019 | 0.0107 | 0.0109 | 0.0104 | 0.0106 | 8,689,342 | -0.00(-0.93%) |
Dec 04, 2019 | 0.0105 | 0.0110 | 0.0105 | 0.0107 | 14,812,547 | +0.00(+1.90%) |
Dec 03, 2019 | 0.0107 | 0.0110 | 0.0105 | 0.0105 | 12,314,096 | -0.00(-4.55%) |
Dec 02, 2019 | 0.0110 | 0.0113 | 0.0106 | 0.0110 | 17,030,578 | -0.00(-2.65%) |
Nov 29, 2019 | 0.0105 | 0.0113 | 0.0105 | 0.0113 | 6,565,200 | +0.00(+2.73%) |
Nov 27, 2019 | 0.0107 | 0.0113 | 0.0107 | 0.0110 | 13,387,900 | -0.00(-1.79%) |
Nov 26, 2019 | 0.0111 | 0.0114 | 0.0108 | 0.0112 | 20,928,664 | -0.00(-0.88%) |
Nov 25, 2019 | 0.0110 | 0.0114 | 0.0109 | 0.0113 | 27,593,100 | +0.00(+4.63%) |
Nov 22, 2019 | 0.0114 | 0.0114 | 0.0106 | 0.0108 | 28,492,700 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0110 | 0.0110 | 0.0105 | 0.0108 | 25,904,808 | -0.00(-1.82%) |
Nov 20, 2019 | 0.0102 | 0.0111 | 0.0102 | 0.0110 | 18,912,950 | +0.00(+4.76%) |
Nov 19, 2019 | 0.0110 | 0.0113 | 0.0102 | 0.0105 | 39,923,848 | -0.00(-7.08%) |
Nov 18, 2019 | 0.0113 | 0.0113 | 0.0110 | 0.0113 | 17,546,414 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0111 | 0.0114 | 0.0111 | 0.0113 | 14,930,900 | -0.00(-0.88%) |
Nov 14, 2019 | 0.0112 | 0.0116 | 0.0112 | 0.0114 | 6,179,121 | -0.00(-0.87%) |
Nov 13, 2019 | 0.0116 | 0.0121 | 0.0112 | 0.0115 | 10,693,886 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0119 | 0.0119 | 0.0112 | 0.0115 | 14,809,211 | -0.00(-2.54%) |
Nov 11, 2019 | 0.0113 | 0.0120 | 0.0112 | 0.0118 | 9,159,043 | +0.00(+1.72%) |
Nov 08, 2019 | 0.0122 | 0.0122 | 0.0110 | 0.0116 | 14,759,700 | +0.00(+3.57%) |
Nov 07, 2019 | 0.0110 | 0.0127 | 0.0110 | 0.0112 | 16,501,758 | -0.00(-0.88%) |
Nov 06, 2019 | 0.0115 | 0.0120 | 0.0112 | 0.0113 | 22,498,836 | -0.00(-5.04%) |
Nov 05, 2019 | 0.0128 | 0.0128 | 0.0113 | 0.0119 | 24,340,448 | -0.00(-2.46%) |
Nov 04, 2019 | 0.0131 | 0.0131 | 0.0120 | 0.0122 | 18,502,014 | -0.00(-2.40%) |
Nov 01, 2019 | 0.0134 | 0.0134 | 0.0120 | 0.0125 | 24,634,900 | -0.00(-1.57%) |
Oct 31, 2019 | 0.0126 | 0.0133 | 0.0126 | 0.0127 | 18,502,272 | +0.00(+0.79%) |
Oct 30, 2019 | 0.0134 | 0.0134 | 0.0125 | 0.0126 | 23,013,828 | -0.00(-1.56%) |
Oct 29, 2019 | 0.0140 | 0.0140 | 0.0126 | 0.0128 | 26,922,852 | -0.00(-6.57%) |
Oct 28, 2019 | 0.0139 | 0.0142 | 0.0130 | 0.0137 | 56,186,104 | +0.00(+7.87%) |
Oct 25, 2019 | 0.0112 | 0.0135 | 0.0112 | 0.0127 | 92,798,304 | +0.00(+13.39%) |
Oct 24, 2019 | 0.0112 | 0.0115 | 0.0105 | 0.0112 | 18,169,880 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0112 | 0.0113 | 0.0110 | 0.0112 | 16,604,306 | -0.00(-0.88%) |
Oct 22, 2019 | 0.0111 | 0.0120 | 0.0111 | 0.0113 | 21,457,880 | -0.00(-3.42%) |
Oct 21, 2019 | 0.0113 | 0.0121 | 0.0112 | 0.0117 | 69,388,384 | -0.00(-1.68%) |
Oct 18, 2019 | 0.0123 | 0.0123 | 0.0117 | 0.0119 | 10,538,600 | -0.00(-0.83%) |
Oct 17, 2019 | 0.0119 | 0.0120 | 0.0117 | 0.0120 | 14,888,516 | +0.00(+0.84%) |
Oct 16, 2019 | 0.0117 | 0.0120 | 0.0117 | 0.0119 | 15,657,102 | +0.00(+1.71%) |
Oct 15, 2019 | 0.0120 | 0.0120 | 0.0114 | 0.0117 | 8,431,700 | -0.00(-0.85%) |
Oct 14, 2019 | 0.0115 | 0.0119 | 0.0113 | 0.0118 | 7,103,741 | +0.00(+0.85%) |
Oct 11, 2019 | 0.0113 | 0.0124 | 0.0113 | 0.0117 | 9,306,700 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0118 | 0.0120 | 0.0113 | 0.0117 | 12,703,852 | +0.00(+0.86%) |
Oct 09, 2019 | 0.0120 | 0.0122 | 0.0113 | 0.0116 | 12,964,577 | -0.00(-2.52%) |
Oct 08, 2019 | 0.0112 | 0.0128 | 0.0112 | 0.0119 | 23,019,648 | +0.00(+2.59%) |
Oct 07, 2019 | 0.0115 | 0.0120 | 0.0113 | 0.0116 | 14,664,316 | -0.00(-1.69%) |
Oct 04, 2019 | 0.0117 | 0.0120 | 0.0113 | 0.0118 | 14,724,700 | +0.00(+1.72%) |
Oct 03, 2019 | 0.0115 | 0.0129 | 0.0111 | 0.0116 | 20,534,432 | -0.00(-3.33%) |
Oct 02, 2019 | 0.0125 | 0.0130 | 0.0115 | 0.0120 | 12,022,506 | -0.00(-4.00%) |