Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0170 | 0.0170 | 0.0147 | 0.0160 | 4,871,800 | -0.00(-3.61%) |
Feb 27, 2020 | 0.0155 | 0.0169 | 0.0137 | 0.0166 | 11,875,484 | +0.00(+16.08%) |
Feb 26, 2020 | 0.0148 | 0.0150 | 0.0121 | 0.0143 | 26,829,320 | -0.00(-4.67%) |
Feb 25, 2020 | 0.0154 | 0.0165 | 0.0142 | 0.0150 | 19,679,624 | -0.00(-20.63%) |
Feb 24, 2020 | 0.0200 | 0.0200 | 0.0169 | 0.0189 | 8,107,099 | +0.00(+6.18%) |
Feb 21, 2020 | 0.0160 | 0.0180 | 0.0160 | 0.0178 | 2,497,500 | +0.00(+7.23%) |
Feb 20, 2020 | 0.0168 | 0.0174 | 0.0158 | 0.0166 | 3,337,016 | -0.00(-0.60%) |
Feb 19, 2020 | 0.0180 | 0.0188 | 0.0162 | 0.0167 | 2,333,993 | -0.00(-2.34%) |
Feb 18, 2020 | 0.0171 | 0.0194 | 0.0157 | 0.0171 | 5,264,887 | +0.00(+0.59%) |
Feb 14, 2020 | 0.0162 | 0.0175 | 0.0149 | 0.0170 | 6,096,500 | +0.00(+0.00%) |
Feb 13, 2020 | 0.0186 | 0.0186 | 0.0164 | 0.0170 | 3,053,198 | -0.00(-4.49%) |
Feb 12, 2020 | 0.0188 | 0.0188 | 0.0168 | 0.0178 | 5,059,054 | -0.00(-5.32%) |
Feb 11, 2020 | 0.0183 | 0.0190 | 0.0180 | 0.0188 | 3,843,307 | +0.00(+3.87%) |
Feb 10, 2020 | 0.0184 | 0.0184 | 0.0167 | 0.0181 | 3,583,048 | +0.00(+3.43%) |
Feb 07, 2020 | 0.0174 | 0.0175 | 0.0158 | 0.0175 | 4,945,700 | +0.00(+8.70%) |
Feb 06, 2020 | 0.0174 | 0.0174 | 0.0158 | 0.0161 | 3,297,671 | +0.00(+1.26%) |
Feb 05, 2020 | 0.0175 | 0.0175 | 0.0155 | 0.0159 | 3,317,397 | -0.00(-1.85%) |
Feb 04, 2020 | 0.0174 | 0.0174 | 0.0150 | 0.0162 | 5,904,002 | -0.00(-3.57%) |
Feb 03, 2020 | 0.0167 | 0.0170 | 0.0158 | 0.0168 | 3,875,751 | +0.00(+5.00%) |
Jan 31, 2020 | 0.0157 | 0.0168 | 0.0157 | 0.0160 | 4,749,600 | -0.00(-3.03%) |
Jan 30, 2020 | 0.0155 | 0.0165 | 0.0149 | 0.0165 | 2,943,091 | +0.00(+3.13%) |
Jan 29, 2020 | 0.0159 | 0.0162 | 0.0148 | 0.0160 | 5,577,106 | +0.00(+5.26%) |
Jan 28, 2020 | 0.0168 | 0.0168 | 0.0152 | 0.0152 | 13,329,984 | -0.00(-10.06%) |
Jan 27, 2020 | 0.0180 | 0.0181 | 0.0151 | 0.0169 | 10,218,732 | -0.00(-5.06%) |
Jan 24, 2020 | 0.0178 | 0.0185 | 0.0175 | 0.0178 | 5,365,600 | -0.00(-2.73%) |
Jan 23, 2020 | 0.0180 | 0.0183 | 0.0178 | 0.0183 | 5,005,808 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0180 | 0.0185 | 0.0175 | 0.0183 | 5,323,120 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0189 | 0.0189 | 0.0171 | 0.0183 | 3,947,456 | +0.00(+3.39%) |
Jan 17, 2020 | 0.0178 | 0.0178 | 0.0166 | 0.0177 | 4,561,700 | +0.00(+3.51%) |
Jan 16, 2020 | 0.0175 | 0.0181 | 0.0165 | 0.0171 | 6,598,612 | -0.00(-2.29%) |
Jan 15, 2020 | 0.0175 | 0.0185 | 0.0169 | 0.0175 | 7,969,553 | +0.00(+0.57%) |
Jan 14, 2020 | 0.0180 | 0.0187 | 0.0172 | 0.0174 | 5,454,054 | -0.00(-5.95%) |
Jan 13, 2020 | 0.0175 | 0.0191 | 0.0175 | 0.0185 | 4,583,552 | +0.00(+0.54%) |
Jan 10, 2020 | 0.0197 | 0.0197 | 0.0175 | 0.0184 | 5,664,300 | -0.00(-0.54%) |
Jan 09, 2020 | 0.0194 | 0.0194 | 0.0177 | 0.0185 | 3,135,403 | -0.00(-1.07%) |
Jan 08, 2020 | 0.0184 | 0.0187 | 0.0173 | 0.0187 | 3,530,195 | +0.00(+3.89%) |
Jan 07, 2020 | 0.0215 | 0.0215 | 0.0173 | 0.0180 | 6,413,062 | -0.00(-2.70%) |
Jan 06, 2020 | 0.0181 | 0.0187 | 0.0173 | 0.0185 | 5,859,391 | +0.00(+1.65%) |
Jan 03, 2020 | 0.0170 | 0.0190 | 0.0161 | 0.0182 | 10,039,700 | -0.00(-1.62%) |
Jan 02, 2020 | 0.0204 | 0.0204 | 0.0180 | 0.0185 | 8,474,070 | -0.00(-6.09%) |
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%) |