Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2670 | 0.2670 | 0.2410 | 0.2504 | 187,000 | -0.01(-4.50%) |
Feb 27, 2020 | 0.2490 | 0.2670 | 0.2450 | 0.2622 | 961,843 | +0.01(+5.30%) |
Feb 26, 2020 | 0.2600 | 0.2600 | 0.2400 | 0.2490 | 105,471 | -0.00(-0.04%) |
Feb 25, 2020 | 0.2600 | 0.2600 | 0.2461 | 0.2491 | 1,398,211 | +0.01(+2.47%) |
Feb 24, 2020 | 0.2300 | 0.2500 | 0.2201 | 0.2431 | 2,227,291 | +0.01(+5.60%) |
Feb 21, 2020 | 0.2600 | 0.2600 | 0.2302 | 0.2302 | 108,400 | -0.01(-4.08%) |
Feb 20, 2020 | 0.2399 | 0.2540 | 0.2350 | 0.2400 | 207,809 | -0.00(-0.87%) |
Feb 19, 2020 | 0.2700 | 0.2800 | 0.2419 | 0.2421 | 440,019 | -0.02(-8.64%) |
Feb 18, 2020 | 0.2520 | 0.2675 | 0.2310 | 0.2650 | 243,218 | +0.02(+6.00%) |
Feb 14, 2020 | 0.2550 | 0.2550 | 0.2470 | 0.2500 | 58,000 | +0.00(+0.00%) |
Feb 13, 2020 | 0.2790 | 0.2790 | 0.2450 | 0.2500 | 259,017 | +0.00(+0.00%) |
Feb 12, 2020 | 0.2756 | 0.2895 | 0.2430 | 0.2500 | 323,940 | -0.00(-1.19%) |
Feb 11, 2020 | 0.2550 | 0.2700 | 0.2370 | 0.2530 | 237,901 | +0.01(+4.55%) |
Feb 10, 2020 | 0.2830 | 0.3200 | 0.2380 | 0.2420 | 627,253 | -0.02(-6.92%) |
Feb 07, 2020 | 0.2565 | 0.2900 | 0.2530 | 0.2600 | 454,400 | +0.01(+2.77%) |
Feb 06, 2020 | 0.2440 | 0.2600 | 0.2301 | 0.2530 | 449,588 | +0.01(+3.69%) |
Feb 05, 2020 | 0.2400 | 0.2600 | 0.2310 | 0.2440 | 459,360 | +0.01(+4.27%) |
Feb 04, 2020 | 0.2990 | 0.3500 | 0.2340 | 0.2340 | 1,079,919 | -0.06(-20.27%) |
Feb 03, 2020 | 0.3700 | 0.3700 | 0.2820 | 0.2935 | 655,918 | -0.05(-13.68%) |
Jan 31, 2020 | 0.3100 | 0.3598 | 0.3100 | 0.3400 | 374,800 | +0.01(+3.03%) |
Jan 30, 2020 | 0.3948 | 0.3948 | 0.2700 | 0.3300 | 519,253 | -0.06(-16.22%) |
Jan 29, 2020 | 0.3750 | 0.4200 | 0.3000 | 0.3939 | 825,144 | -0.01(-1.50%) |
Jan 28, 2020 | 0.3550 | 0.4390 | 0.3493 | 0.3999 | 1,223,430 | +0.05(+14.26%) |
Jan 27, 2020 | 0.3400 | 0.3500 | 0.3101 | 0.3500 | 567,644 | +0.04(+14.72%) |
Jan 24, 2020 | 0.3250 | 0.3500 | 0.3000 | 0.3051 | 828,700 | +0.01(+3.07%) |
Jan 23, 2020 | 0.4851 | 0.4851 | 0.2811 | 0.2960 | 3,770,101 | -0.17(-36.62%) |
Jan 22, 2020 | 0.2790 | 0.4730 | 0.2700 | 0.4670 | 5,294,521 | +0.20(+72.32%) |
Jan 21, 2020 | 0.2500 | 0.2790 | 0.2410 | 0.2710 | 1,163,029 | +0.03(+11.52%) |
Jan 17, 2020 | 0.2170 | 0.2500 | 0.2108 | 0.2430 | 1,141,400 | +0.03(+13.13%) |
Jan 16, 2020 | 0.1950 | 0.2200 | 0.1900 | 0.2148 | 1,866,669 | +0.03(+16.11%) |
Jan 15, 2020 | 0.1585 | 0.1975 | 0.1450 | 0.1850 | 1,840,965 | +0.04(+23.33%) |
Jan 14, 2020 | 0.1500 | 0.1550 | 0.1410 | 0.1500 | 696,593 | +0.00(+0.00%) |
Jan 13, 2020 | 0.1100 | 0.1550 | 0.1100 | 0.1500 | 2,215,455 | +0.04(+35.99%) |
Jan 10, 2020 | 0.1200 | 0.1200 | 0.1100 | 0.1103 | 111,300 | -0.01(-8.01%) |
Jan 09, 2020 | 0.0999 | 0.1200 | 0.0999 | 0.1199 | 305,625 | +0.02(+25.55%) |
Jan 08, 2020 | 0.1100 | 0.1100 | 0.0911 | 0.0955 | 25,048 | -0.00(-3.83%) |
Jan 07, 2020 | 0.1100 | 0.1100 | 0.0918 | 0.0993 | 123,411 | -0.02(-17.25%) |
Jan 06, 2020 | 0.1400 | 0.1400 | 0.1000 | 0.1200 | 37,365 | +0.03(+29.03%) |
Jan 03, 2020 | 0.0910 | 0.1200 | 0.0910 | 0.0930 | 45,800 | +0.00(+2.20%) |
Jan 02, 2020 | 0.0950 | 0.1050 | 0.0910 | 0.0910 | 143,073 | -0.02(-15.35%) |
Dec 31, 2019 | 0.0910 | 0.1200 | 0.0910 | 0.1075 | 35,200 | +0.02(+18.13%) |
Dec 30, 2019 | 0.1357 | 0.1357 | 0.0611 | 0.0910 | 413,283 | -0.04(-30.00%) |
Dec 27, 2019 | 0.1300 | 0.1300 | 0.1210 | 0.1300 | 65,700 | +0.00(+0.00%) |
Dec 26, 2019 | 0.1293 | 0.1300 | 0.1210 | 0.1300 | 23,918 | +0.00(+0.00%) |
Dec 24, 2019 | 0.1300 | 0.1300 | 0.1210 | 0.1300 | 28,600 | +0.01(+6.30%) |
Dec 23, 2019 | 0.1210 | 0.1400 | 0.1210 | 0.1223 | 64,183 | -0.00(-0.81%) |
Dec 20, 2019 | 0.1390 | 0.1400 | 0.1210 | 0.1233 | 31,200 | -0.01(-5.15%) |
Dec 19, 2019 | 0.1300 | 0.1400 | 0.1210 | 0.1300 | 169,866 | +0.01(+6.82%) |
Dec 18, 2019 | 0.1299 | 0.1299 | 0.1211 | 0.1217 | 118,086 | -0.01(-6.38%) |
Dec 17, 2019 | 0.1349 | 0.1349 | 0.1210 | 0.1300 | 158,038 | -0.00(-1.52%) |
Dec 16, 2019 | 0.1300 | 0.1350 | 0.1300 | 0.1320 | 81,593 | -0.00(-0.38%) |
Dec 13, 2019 | 0.1350 | 0.1400 | 0.1300 | 0.1325 | 39,500 | -0.00(-1.85%) |
Dec 12, 2019 | 0.1300 | 0.1439 | 0.1300 | 0.1350 | 59,624 | -0.01(-6.64%) |
Dec 11, 2019 | 0.1400 | 0.1446 | 0.1250 | 0.1446 | 41,307 | +0.00(+3.29%) |
Dec 10, 2019 | 0.1463 | 0.1500 | 0.1200 | 0.1400 | 71,900 | -0.01(-6.67%) |
Dec 09, 2019 | 0.1525 | 0.1525 | 0.1450 | 0.1500 | 5,780 | +0.00(+1.69%) |
Dec 06, 2019 | 0.1475 | 0.1599 | 0.1475 | 0.1475 | 2,400 | -0.01(-7.81%) |
Dec 05, 2019 | 0.1770 | 0.1770 | 0.1450 | 0.1600 | 16,260 | +0.01(+8.47%) |
Dec 04, 2019 | 0.1500 | 0.1649 | 0.1450 | 0.1475 | 54,449 | -0.00(-1.67%) |
Dec 03, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,549 | -0.02(-11.76%) |