Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0148 | 0.0155 | 0.0089 | 0.0147 | 671,400 | -0.00(-2.00%) |
Dec 30, 2019 | 0.0150 | 0.0155 | 0.0140 | 0.0150 | 1,156,870 | -0.00(-3.23%) |
Dec 27, 2019 | 0.0155 | 0.0170 | 0.0143 | 0.0155 | 1,135,900 | +0.00(+1.31%) |
Dec 26, 2019 | 0.0135 | 0.0153 | 0.0135 | 0.0153 | 453,380 | +0.00(+2.68%) |
Dec 24, 2019 | 0.0144 | 0.0150 | 0.0140 | 0.0149 | 289,400 | +0.00(+4.20%) |
Dec 23, 2019 | 0.0131 | 0.0143 | 0.0131 | 0.0143 | 517,160 | +0.00(+3.62%) |
Dec 20, 2019 | 0.0135 | 0.0150 | 0.0135 | 0.0138 | 785,200 | -0.00(-4.83%) |
Dec 19, 2019 | 0.0140 | 0.0154 | 0.0140 | 0.0145 | 1,718,775 | +0.00(+3.57%) |
Dec 18, 2019 | 0.0141 | 0.0153 | 0.0135 | 0.0140 | 2,544,058 | -0.00(-0.71%) |
Dec 17, 2019 | 0.0150 | 0.0150 | 0.0140 | 0.0141 | 1,708,670 | -0.00(-6.00%) |
Dec 16, 2019 | 0.0150 | 0.0159 | 0.0150 | 0.0150 | 1,412,287 | -0.00(-3.23%) |
Dec 13, 2019 | 0.0150 | 0.0156 | 0.0145 | 0.0155 | 1,987,500 | -0.00(-0.64%) |
Dec 12, 2019 | 0.0150 | 0.0160 | 0.0144 | 0.0156 | 1,721,102 | -0.00(-3.70%) |
Dec 11, 2019 | 0.0155 | 0.0165 | 0.0151 | 0.0162 | 1,370,807 | -0.00(-1.82%) |
Dec 10, 2019 | 0.0162 | 0.0180 | 0.0155 | 0.0165 | 4,749,181 | -0.00(-2.94%) |
Dec 09, 2019 | 0.0166 | 0.0182 | 0.0146 | 0.0170 | 3,133,866 | +0.00(+3.03%) |
Dec 06, 2019 | 0.0162 | 0.0168 | 0.0150 | 0.0165 | 2,176,100 | -0.00(-4.07%) |
Dec 05, 2019 | 0.0189 | 0.0190 | 0.0169 | 0.0172 | 2,320,943 | -0.00(-8.51%) |
Dec 04, 2019 | 0.0178 | 0.0190 | 0.0161 | 0.0188 | 2,718,109 | +0.00(+5.62%) |
Dec 03, 2019 | 0.0169 | 0.0180 | 0.0155 | 0.0178 | 4,570,871 | +0.00(+14.84%) |
Dec 02, 2019 | 0.0139 | 0.0170 | 0.0139 | 0.0155 | 4,068,986 | +0.00(+11.51%) |
Nov 29, 2019 | 0.0132 | 0.0139 | 0.0131 | 0.0139 | 299,400 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0135 | 0.0142 | 0.0130 | 0.0139 | 719,100 | -0.00(-3.47%) |
Nov 26, 2019 | 0.0140 | 0.0145 | 0.0133 | 0.0144 | 1,366,646 | -0.00(-2.70%) |
Nov 25, 2019 | 0.0149 | 0.0149 | 0.0138 | 0.0148 | 734,626 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0149 | 0.0149 | 0.0140 | 0.0148 | 716,400 | +0.00(+2.78%) |
Nov 21, 2019 | 0.0178 | 0.0178 | 0.0125 | 0.0144 | 2,284,730 | -0.00(-6.49%) |
Nov 20, 2019 | 0.0160 | 0.0160 | 0.0132 | 0.0154 | 3,440,503 | +0.00(+10.00%) |
Nov 19, 2019 | 0.0181 | 0.0184 | 0.0140 | 0.0140 | 3,712,144 | -0.00(-21.79%) |
Nov 18, 2019 | 0.0200 | 0.0200 | 0.0165 | 0.0179 | 2,204,859 | -0.00(-10.05%) |
Nov 15, 2019 | 0.0205 | 0.0205 | 0.0170 | 0.0199 | 3,635,100 | -0.00(-0.50%) |
Nov 14, 2019 | 0.0199 | 0.0217 | 0.0190 | 0.0200 | 2,351,205 | +0.00(+0.50%) |
Nov 13, 2019 | 0.0203 | 0.0203 | 0.0185 | 0.0199 | 2,354,046 | -0.00(-1.97%) |
Nov 12, 2019 | 0.0202 | 0.0203 | 0.0185 | 0.0203 | 2,124,672 | +0.00(+1.50%) |
Nov 11, 2019 | 0.0203 | 0.0203 | 0.0185 | 0.0200 | 659,990 | -0.00(-0.99%) |
Nov 08, 2019 | 0.0200 | 0.0205 | 0.0190 | 0.0202 | 950,200 | +0.00(+1.00%) |
Nov 07, 2019 | 0.0211 | 0.0218 | 0.0173 | 0.0200 | 3,023,280 | -0.00(-3.85%) |
Nov 06, 2019 | 0.0200 | 0.0210 | 0.0180 | 0.0208 | 5,597,454 | +0.00(+4.52%) |
Nov 05, 2019 | 0.0198 | 0.0200 | 0.0155 | 0.0199 | 3,187,341 | +0.00(+0.51%) |
Nov 04, 2019 | 0.0188 | 0.0202 | 0.0168 | 0.0198 | 5,229,574 | +0.00(+9.39%) |
Nov 01, 2019 | 0.0145 | 0.0181 | 0.0145 | 0.0181 | 5,386,300 | +0.00(+24.83%) |
Oct 31, 2019 | 0.0148 | 0.0148 | 0.0144 | 0.0145 | 313,948 | +0.00(+3.57%) |
Oct 30, 2019 | 0.0155 | 0.0155 | 0.0130 | 0.0140 | 1,214,820 | -0.00(-3.45%) |
Oct 29, 2019 | 0.0144 | 0.0148 | 0.0132 | 0.0145 | 594,327 | +0.00(+7.41%) |
Oct 28, 2019 | 0.0121 | 0.0149 | 0.0121 | 0.0135 | 2,520,800 | -0.00(-2.17%) |
Oct 25, 2019 | 0.0170 | 0.0170 | 0.0125 | 0.0138 | 2,128,600 | -0.00(-1.43%) |
Oct 24, 2019 | 0.0165 | 0.0166 | 0.0132 | 0.0140 | 2,080,775 | +0.00(+0.72%) |
Oct 23, 2019 | 0.0132 | 0.0144 | 0.0105 | 0.0139 | 5,097,244 | +0.00(+2.96%) |
Oct 22, 2019 | 0.0145 | 0.0154 | 0.0125 | 0.0135 | 4,695,247 | -0.00(-12.34%) |
Oct 21, 2019 | 0.0163 | 0.0164 | 0.0148 | 0.0154 | 1,785,887 | -0.00(-4.94%) |
Oct 18, 2019 | 0.0153 | 0.0165 | 0.0145 | 0.0162 | 2,347,900 | +0.00(+5.88%) |
Oct 17, 2019 | 0.0174 | 0.0174 | 0.0150 | 0.0153 | 6,491,816 | -0.00(-7.27%) |
Oct 16, 2019 | 0.0190 | 0.0190 | 0.0156 | 0.0165 | 3,995,267 | -0.00(-9.84%) |
Oct 15, 2019 | 0.0181 | 0.0210 | 0.0171 | 0.0183 | 2,706,969 | -0.00(-12.86%) |
Oct 14, 2019 | 0.0234 | 0.0234 | 0.0191 | 0.0210 | 1,384,304 | -0.00(-6.67%) |
Oct 11, 2019 | 0.0222 | 0.0226 | 0.0185 | 0.0225 | 2,033,500 | +0.00(+10.29%) |
Oct 10, 2019 | 0.0238 | 0.0239 | 0.0180 | 0.0204 | 3,492,952 | -0.00(-6.85%) |
Oct 09, 2019 | 0.0189 | 0.0219 | 0.0178 | 0.0219 | 1,744,930 | +0.00(+14.06%) |
Oct 08, 2019 | 0.0183 | 0.0193 | 0.0176 | 0.0192 | 1,149,460 | +0.00(+7.26%) |
Oct 07, 2019 | 0.0200 | 0.0200 | 0.0175 | 0.0179 | 3,074,086 | -0.00(-8.67%) |
Oct 04, 2019 | 0.0210 | 0.0210 | 0.0176 | 0.0196 | 526,400 | -0.00(-4.39%) |
Oct 03, 2019 | 0.0208 | 0.0219 | 0.0175 | 0.0205 | 7,434,749 | -0.00(-10.87%) |
Oct 02, 2019 | 0.0228 | 0.0246 | 0.0201 | 0.0230 | 3,268,277 | +0.00(+0.00%) |