Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.4656 | 0.5100 | 0.4478 | 0.4722 | 128,300 | +0.02(+4.93%) |
Feb 27, 2020 | 0.4900 | 0.4900 | 0.4200 | 0.4500 | 182,623 | -0.04(-7.81%) |
Feb 26, 2020 | 0.4828 | 0.5200 | 0.4800 | 0.4881 | 168,364 | +0.00(+0.29%) |
Feb 25, 2020 | 0.5300 | 0.5300 | 0.4800 | 0.4867 | 137,117 | -0.03(-6.40%) |
Feb 24, 2020 | 0.4800 | 0.5300 | 0.4800 | 0.5200 | 202,429 | +0.01(+1.96%) |
Feb 21, 2020 | 0.4900 | 0.5289 | 0.4812 | 0.5100 | 292,600 | +0.03(+6.25%) |
Feb 20, 2020 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 193,417 | -0.02(-3.90%) |
Feb 19, 2020 | 0.5385 | 0.5385 | 0.4192 | 0.4995 | 470,880 | -0.04(-7.50%) |
Feb 18, 2020 | 0.5700 | 0.5900 | 0.5100 | 0.5400 | 319,628 | -0.05(-7.83%) |
Feb 14, 2020 | 0.6100 | 0.6355 | 0.5560 | 0.5859 | 288,600 | -0.01(-1.38%) |
Feb 13, 2020 | 0.6500 | 0.6516 | 0.5851 | 0.5941 | 408,699 | -0.06(-8.60%) |
Feb 12, 2020 | 0.6000 | 0.8000 | 0.5800 | 0.6500 | 2,309,510 | +0.05(+8.33%) |
Feb 11, 2020 | 0.6300 | 0.6400 | 0.5700 | 0.6000 | 281,169 | -0.03(-5.06%) |
Feb 10, 2020 | 0.6125 | 0.6399 | 0.6000 | 0.6320 | 172,216 | -0.01(-1.25%) |
Feb 07, 2020 | 0.6555 | 0.6824 | 0.6290 | 0.6400 | 160,200 | -0.01(-1.54%) |
Feb 06, 2020 | 0.7300 | 0.7300 | 0.6000 | 0.6500 | 959,708 | -0.12(-15.58%) |
Feb 05, 2020 | 0.7721 | 0.7869 | 0.7500 | 0.7700 | 216,262 | -0.01(-1.28%) |
Feb 04, 2020 | 0.7900 | 0.8100 | 0.7500 | 0.7800 | 312,196 | -0.04(-4.87%) |
Feb 03, 2020 | 0.7978 | 0.8500 | 0.7800 | 0.8199 | 307,312 | +0.02(+3.13%) |
Jan 31, 2020 | 0.8574 | 0.9109 | 0.7800 | 0.7950 | 1,033,600 | -0.02(-3.05%) |
Jan 30, 2020 | 0.7800 | 0.8400 | 0.7800 | 0.8200 | 340,392 | +0.02(+2.51%) |
Jan 29, 2020 | 0.8000 | 0.8400 | 0.7600 | 0.7999 | 589,191 | -0.06(-6.99%) |
Jan 28, 2020 | 1.000 | 1.020 | 0.8500 | 0.8600 | 520,948 | -0.14(-14.00%) |
Jan 27, 2020 | 1.000 | 1.030 | 0.9700 | 1.000 | 280,253 | -0.11(-9.91%) |
Jan 24, 2020 | 1.080 | 1.140 | 1.080 | 1.110 | 527,200 | -0.01(-0.89%) |
Jan 23, 2020 | 1.060 | 1.130 | 1.030 | 1.120 | 1,024,189 | +0.03(+2.75%) |
Jan 22, 2020 | 1.140 | 1.150 | 1.050 | 1.090 | 357,780 | -0.08(-6.84%) |
Jan 21, 2020 | 1.210 | 1.220 | 1.120 | 1.170 | 504,067 | -0.05(-4.10%) |
Jan 17, 2020 | 1.180 | 1.240 | 1.160 | 1.220 | 376,400 | +0.02(+1.67%) |
Jan 16, 2020 | 1.160 | 1.300 | 1.150 | 1.200 | 497,667 | -0.01(-0.83%) |
Jan 15, 2020 | 1.250 | 1.260 | 1.130 | 1.210 | 678,861 | -0.06(-4.72%) |
Jan 14, 2020 | 1.300 | 1.370 | 1.250 | 1.270 | 971,578 | +0.00(+0.00%) |
Jan 13, 2020 | 1.560 | 1.560 | 1.220 | 1.270 | 1,494,221 | -0.29(-18.59%) |
Jan 10, 2020 | 1.650 | 1.650 | 1.517 | 1.560 | 1,678,900 | -0.32(-17.02%) |
Jan 09, 2020 | 1.670 | 1.920 | 1.640 | 1.880 | 2,884,414 | +0.20(+11.90%) |
Jan 08, 2020 | 1.620 | 1.750 | 1.590 | 1.680 | 1,093,979 | +0.04(+2.44%) |
Jan 07, 2020 | 1.610 | 1.740 | 1.560 | 1.640 | 913,330 | +0.03(+1.86%) |
Jan 06, 2020 | 1.590 | 1.670 | 1.500 | 1.610 | 910,939 | -0.10(-5.85%) |
Jan 03, 2020 | 1.640 | 1.950 | 1.620 | 1.710 | 748,700 | +0.04(+2.40%) |
Jan 02, 2020 | 1.600 | 1.760 | 1.510 | 1.670 | 843,501 | +0.11(+7.05%) |
Dec 31, 2019 | 1.580 | 1.630 | 1.530 | 1.560 | 521,000 | -0.02(-1.27%) |
Dec 30, 2019 | 1.730 | 1.820 | 1.560 | 1.580 | 691,714 | -0.20(-11.24%) |
Dec 27, 2019 | 1.610 | 2.190 | 1.550 | 1.780 | 1,999,900 | +0.17(+10.56%) |
Dec 26, 2019 | 1.820 | 1.820 | 1.510 | 1.610 | 853,701 | -0.21(-11.65%) |
Dec 24, 2019 | 1.960 | 1.970 | 1.810 | 1.822 | 509,100 | -0.15(-7.50%) |
Dec 23, 2019 | 2.060 | 2.260 | 1.910 | 1.970 | 969,871 | -0.17(-7.94%) |
Dec 20, 2019 | 1.910 | 2.800 | 1.910 | 2.140 | 1,419,500 | +2.11(+8194.57%) |
Dec 19, 2019 | 0.0341 | 0.0344 | 0.0230 | 0.0258 | 159,594,256 | -0.00(-7.53%) |
Dec 18, 2019 | 0.0261 | 0.0370 | 0.0260 | 0.0279 | 268,151,200 | +0.00(+15.29%) |
Dec 17, 2019 | 0.0220 | 0.0285 | 0.0210 | 0.0242 | 73,567,872 | +0.00(+5.68%) |
Dec 16, 2019 | 0.0260 | 0.0260 | 0.0200 | 0.0229 | 57,622,108 | -0.00(-11.92%) |
Dec 13, 2019 | 0.0271 | 0.0279 | 0.0260 | 0.0260 | 29,153,800 | -0.00(-3.35%) |
Dec 12, 2019 | 0.0279 | 0.0283 | 0.0265 | 0.0269 | 33,505,644 | -0.00(-5.61%) |
Dec 11, 2019 | 0.0290 | 0.0297 | 0.0270 | 0.0285 | 32,624,634 | -0.00(-2.73%) |
Dec 10, 2019 | 0.0283 | 0.0303 | 0.0274 | 0.0293 | 49,729,136 | -0.00(-1.01%) |
Dec 09, 2019 | 0.0310 | 0.0310 | 0.0277 | 0.0296 | 40,159,712 | -0.00(-2.31%) |
Dec 06, 2019 | 0.0321 | 0.0330 | 0.0300 | 0.0303 | 36,753,000 | -0.00(-3.19%) |
Dec 05, 2019 | 0.0384 | 0.0390 | 0.0307 | 0.0313 | 52,218,608 | -0.00(-6.01%) |
Dec 04, 2019 | 0.0306 | 0.0399 | 0.0300 | 0.0333 | 73,952,208 | +0.00(+9.18%) |
Dec 03, 2019 | 0.0320 | 0.0320 | 0.0301 | 0.0305 | 13,718,741 | -0.00(-4.69%) |