Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0120 | 0.0160 | 0.0106 | 0.0155 | 24,805,000 | +0.00(+24.00%) |
Feb 27, 2020 | 0.0150 | 0.0160 | 0.0125 | 0.0125 | 19,559,580 | -0.00(-19.87%) |
Feb 26, 2020 | 0.0172 | 0.0172 | 0.0150 | 0.0156 | 10,813,068 | -0.00(-5.45%) |
Feb 25, 2020 | 0.0185 | 0.0195 | 0.0160 | 0.0165 | 13,296,441 | -0.00(-10.81%) |
Feb 24, 2020 | 0.0200 | 0.0200 | 0.0180 | 0.0185 | 6,795,871 | -0.00(-2.12%) |
Feb 21, 2020 | 0.0190 | 0.0196 | 0.0181 | 0.0189 | 4,969,500 | -0.00(-2.07%) |
Feb 20, 2020 | 0.0210 | 0.0210 | 0.0185 | 0.0193 | 8,479,237 | -0.00(-3.50%) |
Feb 19, 2020 | 0.0205 | 0.0205 | 0.0194 | 0.0200 | 5,418,618 | -0.00(-3.38%) |
Feb 18, 2020 | 0.0202 | 0.0208 | 0.0195 | 0.0207 | 7,940,631 | +0.00(+4.55%) |
Feb 14, 2020 | 0.0202 | 0.0220 | 0.0190 | 0.0198 | 11,757,300 | -0.00(-4.81%) |
Feb 13, 2020 | 0.0200 | 0.0215 | 0.0200 | 0.0208 | 5,364,712 | +0.00(+2.97%) |
Feb 12, 2020 | 0.0205 | 0.0206 | 0.0200 | 0.0202 | 6,060,391 | -0.00(-1.46%) |
Feb 11, 2020 | 0.0200 | 0.0210 | 0.0200 | 0.0205 | 4,701,737 | +0.00(+0.99%) |
Feb 10, 2020 | 0.0201 | 0.0210 | 0.0200 | 0.0203 | 5,492,602 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0205 | 0.0214 | 0.0200 | 0.0203 | 6,769,000 | -0.00(-0.49%) |
Feb 06, 2020 | 0.0202 | 0.0210 | 0.0201 | 0.0204 | 3,670,121 | -0.00(-0.49%) |
Feb 05, 2020 | 0.0205 | 0.0220 | 0.0201 | 0.0205 | 5,054,557 | -0.00(-2.38%) |
Feb 04, 2020 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 5,855,940 | +0.00(+0.00%) |
Feb 03, 2020 | 0.0205 | 0.0227 | 0.0205 | 0.0210 | 4,832,572 | -0.00(-0.94%) |
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%) |