Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 62,500 | -0.01(-6.25%) |
Jan 30, 2020 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 97,000 | +0.00(+0.00%) |
Jan 29, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 81,765 | +0.00(+0.00%) |
Jan 28, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 850 | -0.01(-5.88%) |
Jan 27, 2020 | 0.1750 | 0.1750 | 0.1588 | 0.1700 | 7,255 | +0.01(+6.25%) |
Jan 24, 2020 | 0.1655 | 0.1655 | 0.1600 | 0.1600 | 3,300 | +0.00(+2.56%) |
Jan 23, 2020 | 0.1655 | 0.1750 | 0.1560 | 0.1560 | 6,277 | -0.02(-10.86%) |
Jan 22, 2020 | 0.1750 | 0.1750 | 0.1650 | 0.1750 | 56,000 | -0.01(-2.78%) |
Jan 21, 2020 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 11,000 | +0.01(+2.86%) |
Jan 17, 2020 | 0.1700 | 0.1750 | 0.1690 | 0.1750 | 62,900 | -0.00(-2.23%) |
Jan 16, 2020 | 0.1850 | 0.1900 | 0.1745 | 0.1790 | 122,100 | -0.01(-5.79%) |
Jan 15, 2020 | 0.1900 | 0.2300 | 0.1800 | 0.1900 | 121,477 | +0.01(+2.70%) |
Jan 14, 2020 | 0.1600 | 0.2000 | 0.1600 | 0.1850 | 564,912 | +0.02(+15.62%) |
Jan 13, 2020 | 0.1500 | 0.1600 | 0.1470 | 0.1600 | 199,765 | +0.01(+6.67%) |
Jan 10, 2020 | 0.1426 | 0.1500 | 0.1426 | 0.1500 | 5,000 | -0.01(-3.23%) |
Jan 09, 2020 | 0.1590 | 0.1590 | 0.1550 | 0.1550 | 60,001 | -0.01(-3.13%) |
Jan 08, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 | +0.01(+6.67%) |
Jan 07, 2020 | 0.1451 | 0.1600 | 0.1320 | 0.1500 | 17,405 | -0.01(-6.25%) |
Jan 06, 2020 | 0.1301 | 0.1600 | 0.1301 | 0.1600 | 88,940 | +0.01(+6.67%) |
Jan 03, 2020 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 90,900 | -0.01(-6.25%) |
Jan 02, 2020 | 0.1290 | 0.1800 | 0.1290 | 0.1600 | 247,450 | +0.00(+0.00%) |
Dec 31, 2019 | 0.1440 | 0.1699 | 0.1251 | 0.1600 | 53,300 | +0.00(+0.00%) |
Dec 30, 2019 | 0.1440 | 0.1600 | 0.1400 | 0.1600 | 29,250 | +0.00(+0.00%) |
Dec 27, 2019 | 0.1411 | 0.1600 | 0.1400 | 0.1600 | 60,300 | +0.01(+6.24%) |
Dec 26, 2019 | 0.1600 | 0.1799 | 0.1500 | 0.1506 | 69,788 | -0.01(-5.87%) |
Dec 24, 2019 | 0.1448 | 0.1600 | 0.1448 | 0.1600 | 200 | +0.01(+6.67%) |
Dec 23, 2019 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | 96,600 | -0.02(-11.76%) |
Dec 20, 2019 | 0.1449 | 0.1799 | 0.1310 | 0.1700 | 91,400 | +0.02(+13.33%) |
Dec 19, 2019 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 75,728 | +0.00(+0.00%) |
Dec 18, 2019 | 0.1799 | 0.1799 | 0.1450 | 0.1500 | 3,100 | -0.02(-9.58%) |
Dec 17, 2019 | 0.1480 | 0.1659 | 0.1480 | 0.1659 | 3,100 | -0.01(-5.20%) |
Dec 16, 2019 | 0.1500 | 0.1750 | 0.1450 | 0.1750 | 37,205 | -0.00(-2.67%) |
Dec 12, 2019 | 0.1798 | 0.1798 | 0.1798 | 0 | -0.00(-0.11%) | |
Dec 11, 2019 | 0.1420 | 0.1800 | 0.1420 | 0.1800 | 1,650 | +0.00(+0.06%) |
Dec 10, 2019 | 0.1799 | 0.1799 | 0.1799 | 0.1799 | 5,000 | +0.00(+0.00%) |
Dec 09, 2019 | 0.1700 | 0.1799 | 0.1410 | 0.1799 | 20,100 | +0.00(+2.80%) |
Dec 05, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+10.76%) | |
Dec 04, 2019 | 0.1400 | 0.1699 | 0.1400 | 0.1580 | 17,100 | +0.01(+8.97%) |
Dec 03, 2019 | 0.1450 | 0.1450 | 0.1449 | 0.1450 | 35,921 | +0.00(+0.00%) |
Dec 02, 2019 | 0.1295 | 0.1450 | 0.1295 | 0.1450 | 13,950 | -0.00(-3.27%) |
Nov 29, 2019 | 0.1400 | 0.1499 | 0.1348 | 0.1499 | 36,000 | +0.01(+7.07%) |
Nov 27, 2019 | 0.1295 | 0.1400 | 0.1200 | 0.1400 | 1,300 | +0.00(+0.07%) |
Nov 26, 2019 | 0.1179 | 0.1399 | 0.1179 | 0.1399 | 14,330 | +0.00(+3.63%) |
Nov 25, 2019 | 0.1478 | 0.1478 | 0.1136 | 0.1350 | 133,007 | -0.01(-8.66%) |
Nov 22, 2019 | 0.1201 | 0.1608 | 0.0760 | 0.1478 | 260,400 | +0.00(+1.23%) |
Nov 21, 2019 | 0.1500 | 0.1609 | 0.1460 | 0.1460 | 85,140 | -0.01(-9.26%) |
Nov 20, 2019 | 0.1450 | 0.1609 | 0.1450 | 0.1609 | 15,500 | +0.01(+7.27%) |
Nov 19, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 20,000 | -0.01(-6.77%) |
Nov 18, 2019 | 0.1460 | 0.1609 | 0.1460 | 0.1609 | 35,914 | +0.02(+10.97%) |
Nov 14, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+3.13%) | |
Nov 13, 2019 | 0.1446 | 0.1665 | 0.1220 | 0.1406 | 3,000 | -0.03(-17.25%) |
Nov 12, 2019 | 0.1350 | 0.1800 | 0.1201 | 0.1699 | 108,500 | +0.02(+13.27%) |
Nov 11, 2019 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 15,100 | -0.01(-3.23%) |
Nov 08, 2019 | 0.1600 | 0.1670 | 0.1550 | 0.1550 | 33,900 | -0.01(-3.13%) |
Nov 07, 2019 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 4,275 | +0.00(+0.00%) |
Nov 06, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,000 | -0.03(-15.79%) |
Nov 04, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+5.56%) |