Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0352 | 0.0403 | 0.0300 | 0.0403 | 74,700 | +0.00(+11.94%) |
Jan 30, 2020 | 0.0404 | 0.0404 | 0.0360 | 0.0360 | 204,170 | -0.00(-11.55%) |
Jan 29, 2020 | 0.0450 | 0.0450 | 0.0362 | 0.0407 | 114,677 | -0.00(-1.93%) |
Jan 28, 2020 | 0.0398 | 0.0480 | 0.0362 | 0.0415 | 68,730 | +0.00(+1.22%) |
Jan 27, 2020 | 0.0410 | 0.0430 | 0.0372 | 0.0410 | 39,419 | +0.00(+2.24%) |
Jan 24, 2020 | 0.0400 | 0.0420 | 0.0400 | 0.0401 | 114,500 | +0.00(+8.09%) |
Jan 23, 2020 | 0.0375 | 0.0429 | 0.0370 | 0.0371 | 46,644 | -0.00(-9.51%) |
Jan 22, 2020 | 0.0432 | 0.0432 | 0.0377 | 0.0410 | 37,018 | +0.00(+0.74%) |
Jan 21, 2020 | 0.0375 | 0.0439 | 0.0375 | 0.0407 | 29,955 | -0.00(-0.73%) |
Jan 17, 2020 | 0.0402 | 0.0452 | 0.0402 | 0.0410 | 29,500 | -0.00(-2.38%) |
Jan 16, 2020 | 0.0371 | 0.0454 | 0.0371 | 0.0420 | 65,600 | +0.00(+5.00%) |
Jan 15, 2020 | 0.0430 | 0.0430 | 0.0375 | 0.0400 | 33,190 | -0.00(-4.99%) |
Jan 14, 2020 | 0.0352 | 0.0441 | 0.0350 | 0.0421 | 123,450 | +0.01(+20.29%) |
Jan 13, 2020 | 0.0421 | 0.0462 | 0.0350 | 0.0350 | 412,270 | -0.00(-12.50%) |
Jan 10, 2020 | 0.0448 | 0.0448 | 0.0395 | 0.0400 | 232,900 | +0.00(+2.30%) |
Jan 09, 2020 | 0.0421 | 0.0440 | 0.0391 | 0.0391 | 42,012 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0414 | 0.0416 | 0.0391 | 0.0391 | 151,287 | -0.00(-2.49%) |
Jan 07, 2020 | 0.0419 | 0.0437 | 0.0391 | 0.0401 | 229,101 | -0.00(-3.37%) |
Jan 06, 2020 | 0.0490 | 0.0490 | 0.0373 | 0.0415 | 388,803 | +0.00(+6.14%) |
Jan 03, 2020 | 0.0357 | 0.0419 | 0.0357 | 0.0391 | 394,000 | +0.00(+1.03%) |
Jan 02, 2020 | 0.0420 | 0.0420 | 0.0387 | 0.0387 | 64,645 | -0.00(-7.86%) |
Dec 31, 2019 | 0.0371 | 0.0436 | 0.0371 | 0.0420 | 275,300 | +0.00(+7.69%) |
Dec 30, 2019 | 0.0400 | 0.0450 | 0.0390 | 0.0390 | 62,203 | -0.00(-9.72%) |
Dec 27, 2019 | 0.0461 | 0.0473 | 0.0372 | 0.0432 | 645,000 | -0.00(-4.00%) |
Dec 26, 2019 | 0.0406 | 0.0450 | 0.0350 | 0.0450 | 316,514 | +0.01(+24.31%) |
Dec 24, 2019 | 0.0360 | 0.0415 | 0.0353 | 0.0362 | 14,900 | -0.00(-3.47%) |
Dec 23, 2019 | 0.0320 | 0.0415 | 0.0320 | 0.0375 | 98,570 | -0.00(-5.06%) |
Dec 20, 2019 | 0.0336 | 0.0440 | 0.0336 | 0.0395 | 150,900 | +0.00(+5.33%) |
Dec 19, 2019 | 0.0296 | 0.0431 | 0.0296 | 0.0375 | 534,458 | -0.00(-6.25%) |
Dec 18, 2019 | 0.0401 | 0.0420 | 0.0362 | 0.0400 | 74,675 | +0.00(+0.25%) |
Dec 17, 2019 | 0.0400 | 0.0410 | 0.0374 | 0.0399 | 196,121 | +0.00(+14.00%) |
Dec 16, 2019 | 0.0388 | 0.0393 | 0.0333 | 0.0350 | 130,340 | -0.00(-7.89%) |
Dec 13, 2019 | 0.0330 | 0.0389 | 0.0320 | 0.0380 | 1,082,500 | -0.00(-0.52%) |
Dec 12, 2019 | 0.0400 | 0.0440 | 0.0329 | 0.0382 | 547,109 | -0.00(-2.80%) |
Dec 11, 2019 | 0.0400 | 0.0402 | 0.0340 | 0.0393 | 400,120 | +0.00(+7.67%) |
Dec 10, 2019 | 0.0360 | 0.0366 | 0.0270 | 0.0365 | 57,323 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0400 | 0.0407 | 0.0352 | 0.0365 | 43,846 | -0.00(-3.95%) |
Dec 06, 2019 | 0.0312 | 0.0380 | 0.0306 | 0.0380 | 281,600 | +0.00(+3.26%) |
Dec 05, 2019 | 0.0340 | 0.0368 | 0.0340 | 0.0368 | 8,819 | +0.00(+8.24%) |
Dec 04, 2019 | 0.0346 | 0.0365 | 0.0340 | 0.0340 | 72,068 | -0.00(-2.86%) |
Dec 03, 2019 | 0.0340 | 0.0390 | 0.0340 | 0.0350 | 54,250 | -0.00(-10.03%) |
Dec 02, 2019 | 0.0320 | 0.0397 | 0.0320 | 0.0389 | 49,777 | -0.00(-1.77%) |
Nov 29, 2019 | 0.0331 | 0.0396 | 0.0330 | 0.0396 | 26,900 | +0.01(+19.64%) |
Nov 27, 2019 | 0.0331 | 0.0365 | 0.0300 | 0.0331 | 55,100 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0330 | 0.0352 | 0.0315 | 0.0331 | 93,400 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0350 | 0.0350 | 0.0331 | 0.0331 | 856,200 | -0.01(-18.27%) |
Nov 22, 2019 | 0.0306 | 0.0406 | 0.0306 | 0.0405 | 35,000 | +0.01(+15.71%) |
Nov 21, 2019 | 0.0377 | 0.0400 | 0.0350 | 0.0350 | 9,824 | -0.00(-12.50%) |
Nov 20, 2019 | 0.0400 | 0.0405 | 0.0350 | 0.0400 | 36,749 | +0.00(+8.11%) |
Nov 19, 2019 | 0.0329 | 0.0429 | 0.0329 | 0.0370 | 6,897 | +0.00(+5.71%) |
Nov 18, 2019 | 0.0351 | 0.0410 | 0.0350 | 0.0350 | 27,425 | -0.00(-8.14%) |
Nov 15, 2019 | 0.0355 | 0.0399 | 0.0352 | 0.0381 | 32,500 | +0.00(+4.96%) |
Nov 14, 2019 | 0.0400 | 0.0446 | 0.0363 | 0.0363 | 27,358 | -0.00(-9.25%) |
Nov 13, 2019 | 0.0450 | 0.0450 | 0.0364 | 0.0400 | 45,206 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0402 | 0.0447 | 0.0400 | 0.0400 | 38,317 | +0.00(+0.00%) |
Nov 11, 2019 | 0.0400 | 0.0480 | 0.0400 | 0.0400 | 139,450 | -0.00(-11.11%) |
Nov 08, 2019 | 0.0368 | 0.0520 | 0.0368 | 0.0450 | 27,500 | -0.00(-4.26%) |
Nov 07, 2019 | 0.0487 | 0.0500 | 0.0401 | 0.0470 | 25,405 | +0.00(+5.86%) |
Nov 06, 2019 | 0.0430 | 0.0444 | 0.0400 | 0.0444 | 8,350 | +0.00(+0.68%) |
Nov 05, 2019 | 0.0390 | 0.0492 | 0.0390 | 0.0441 | 95,100 | -0.00(-4.13%) |
Nov 04, 2019 | 0.0480 | 0.0480 | 0.0389 | 0.0460 | 22,801 | +0.00(+7.23%) |