Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.1606 | 0.1750 | 0.1606 | 0.1727 | 77,000 | +0.01(+3.10%) |
Feb 27, 2020 | 0.1700 | 0.1799 | 0.1500 | 0.1675 | 160,602 | -0.01(-6.89%) |
Feb 26, 2020 | 0.1730 | 0.1819 | 0.1500 | 0.1799 | 118,827 | -0.00(-1.69%) |
Feb 25, 2020 | 0.1850 | 0.1860 | 0.1700 | 0.1830 | 50,530 | -0.00(-1.08%) |
Feb 24, 2020 | 0.1910 | 0.1910 | 0.1805 | 0.1850 | 18,276 | -0.02(-8.14%) |
Feb 21, 2020 | 0.2065 | 0.2065 | 0.1800 | 0.2014 | 72,200 | +0.01(+3.81%) |
Feb 20, 2020 | 0.1950 | 0.1990 | 0.1920 | 0.1940 | 120,536 | +0.00(+0.52%) |
Feb 19, 2020 | 0.2150 | 0.2150 | 0.1800 | 0.1930 | 139,862 | +0.01(+3.76%) |
Feb 18, 2020 | 0.1850 | 0.1939 | 0.1750 | 0.1860 | 127,168 | -0.01(-4.62%) |
Feb 14, 2020 | 0.1997 | 0.2150 | 0.1796 | 0.1950 | 145,000 | -0.00(-2.16%) |
Feb 13, 2020 | 0.1897 | 0.1996 | 0.1850 | 0.1993 | 8,873 | -0.00(-0.20%) |
Feb 12, 2020 | 0.2105 | 0.2185 | 0.1780 | 0.1997 | 222,195 | -0.02(-8.81%) |
Feb 11, 2020 | 0.2230 | 0.2250 | 0.2000 | 0.2190 | 121,701 | -0.00(-0.45%) |
Feb 10, 2020 | 0.2480 | 0.2480 | 0.2100 | 0.2200 | 172,560 | -0.02(-10.13%) |
Feb 07, 2020 | 0.2480 | 0.2480 | 0.2355 | 0.2448 | 229,600 | -0.00(-0.08%) |
Feb 06, 2020 | 0.2490 | 0.2490 | 0.2300 | 0.2450 | 128,203 | +0.00(+0.00%) |
Feb 05, 2020 | 0.2250 | 0.2500 | 0.2100 | 0.2450 | 136,154 | +0.01(+2.94%) |
Feb 04, 2020 | 0.2400 | 0.2480 | 0.2252 | 0.2380 | 303,244 | -0.01(-2.86%) |
Feb 03, 2020 | 0.2450 | 0.2710 | 0.2220 | 0.2450 | 347,430 | +0.01(+2.08%) |
Jan 31, 2020 | 0.2020 | 0.2550 | 0.2020 | 0.2400 | 521,200 | +0.04(+18.81%) |
Jan 30, 2020 | 0.1890 | 0.2020 | 0.1890 | 0.2020 | 441,268 | +0.01(+6.88%) |
Jan 29, 2020 | 0.1790 | 0.1890 | 0.1750 | 0.1890 | 431,893 | +0.01(+6.18%) |
Jan 28, 2020 | 0.1720 | 0.1790 | 0.1520 | 0.1780 | 495,638 | +0.01(+4.77%) |
Jan 27, 2020 | 0.1710 | 0.1770 | 0.1600 | 0.1699 | 530,118 | +0.02(+13.27%) |
Jan 24, 2020 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | 792,800 | +0.01(+7.14%) |
Jan 23, 2020 | 0.1203 | 0.1410 | 0.1203 | 0.1400 | 35,500 | -0.00(-0.28%) |
Jan 22, 2020 | 0.1372 | 0.1410 | 0.1352 | 0.1404 | 141,062 | +0.00(+1.01%) |
Jan 21, 2020 | 0.1350 | 0.1390 | 0.1300 | 0.1390 | 90,003 | +0.00(+2.96%) |
Jan 17, 2020 | 0.1324 | 0.1350 | 0.1324 | 0.1350 | 84,600 | +0.01(+3.85%) |
Jan 16, 2020 | 0.1275 | 0.1300 | 0.1210 | 0.1300 | 320,402 | +0.00(+0.39%) |
Jan 15, 2020 | 0.1293 | 0.1300 | 0.1252 | 0.1295 | 59,423 | +0.00(+0.15%) |
Jan 14, 2020 | 0.1209 | 0.1293 | 0.1200 | 0.1293 | 28,780 | +0.00(+0.70%) |
Jan 13, 2020 | 0.1293 | 0.1295 | 0.1200 | 0.1284 | 23,604 | +0.00(+0.00%) |
Jan 10, 2020 | 0.1293 | 0.1293 | 0.1247 | 0.1284 | 12,900 | +0.00(+0.39%) |
Jan 09, 2020 | 0.1216 | 0.1295 | 0.1216 | 0.1279 | 81,251 | +0.00(+0.00%) |
Jan 08, 2020 | 0.1370 | 0.1370 | 0.1152 | 0.1279 | 57,439 | +0.00(+0.71%) |
Jan 07, 2020 | 0.1325 | 0.1325 | 0.1152 | 0.1270 | 81,490 | -0.00(-2.31%) |
Jan 06, 2020 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 117,920 | +0.00(+0.00%) |
Jan 03, 2020 | 0.1370 | 0.1370 | 0.1225 | 0.1300 | 65,100 | +0.00(+0.00%) |
Jan 02, 2020 | 0.1300 | 0.1370 | 0.1200 | 0.1300 | 52,600 | +0.01(+8.33%) |
Dec 31, 2019 | 0.1299 | 0.1300 | 0.1200 | 0.1200 | 96,000 | -0.01(-7.69%) |
Dec 30, 2019 | 0.1300 | 0.1335 | 0.1275 | 0.1300 | 75,222 | +0.01(+4.00%) |
Dec 27, 2019 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 28,200 | -0.00(-3.77%) |
Dec 26, 2019 | 0.1200 | 0.1299 | 0.1150 | 0.1299 | 54,650 | +0.01(+5.61%) |
Dec 24, 2019 | 0.1120 | 0.1230 | 0.1051 | 0.1230 | 173,200 | +0.01(+8.85%) |
Dec 23, 2019 | 0.1110 | 0.1130 | 0.1051 | 0.1130 | 125,702 | +0.00(+2.73%) |
Dec 20, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 35,800 | -0.00(-1.70%) |
Dec 19, 2019 | 0.1100 | 0.1119 | 0.1090 | 0.1119 | 75,045 | +0.00(+1.73%) |
Dec 18, 2019 | 0.1051 | 0.1120 | 0.1051 | 0.1100 | 7,100 | -0.00(-1.79%) |
Dec 17, 2019 | 0.1160 | 0.1160 | 0.1075 | 0.1120 | 91,324 | -0.00(-2.61%) |
Dec 16, 2019 | 0.1180 | 0.1223 | 0.1010 | 0.1150 | 287,652 | +0.00(+0.00%) |
Dec 13, 2019 | 0.1268 | 0.1268 | 0.1020 | 0.1150 | 1,058,500 | -0.01(-9.31%) |
Dec 12, 2019 | 0.1420 | 0.1420 | 0.1200 | 0.1268 | 291,103 | -0.01(-4.66%) |
Dec 11, 2019 | 0.1430 | 0.1430 | 0.1100 | 0.1330 | 474,825 | -0.01(-5.00%) |
Dec 10, 2019 | 0.1400 | 0.1500 | 0.1141 | 0.1400 | 171,575 | +0.01(+3.70%) |
Dec 09, 2019 | 0.1250 | 0.1399 | 0.1196 | 0.1350 | 55,250 | +0.02(+12.50%) |
Dec 06, 2019 | 0.1448 | 0.1448 | 0.1200 | 0.1200 | 124,400 | -0.02(-15.01%) |
Dec 05, 2019 | 0.1448 | 0.1460 | 0.1412 | 0.1412 | 14,388 | +0.00(+0.86%) |
Dec 04, 2019 | 0.1440 | 0.1492 | 0.1250 | 0.1400 | 100,799 | -0.01(-6.67%) |
Dec 03, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 5,100 | -0.00(-0.40%) |