Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0185 | 0.0194 | 0.0140 | 0.0172 | 4,763,600 | -0.00(-9.47%) |
Dec 30, 2019 | 0.0200 | 0.0206 | 0.0180 | 0.0190 | 985,643 | -0.00(-2.06%) |
Dec 27, 2019 | 0.0190 | 0.0209 | 0.0188 | 0.0194 | 504,400 | -0.00(-6.28%) |
Dec 26, 2019 | 0.0218 | 0.0218 | 0.0188 | 0.0207 | 1,371,763 | -0.00(-3.72%) |
Dec 24, 2019 | 0.0209 | 0.0221 | 0.0195 | 0.0215 | 288,800 | -0.00(-2.27%) |
Dec 23, 2019 | 0.0217 | 0.0235 | 0.0190 | 0.0220 | 1,622,198 | +0.00(+0.92%) |
Dec 20, 2019 | 0.0175 | 0.0228 | 0.0163 | 0.0218 | 2,266,600 | +0.01(+30.54%) |
Dec 19, 2019 | 0.0165 | 0.0168 | 0.0150 | 0.0167 | 1,149,777 | +0.00(+5.03%) |
Dec 18, 2019 | 0.0180 | 0.0180 | 0.0150 | 0.0159 | 3,354,874 | -0.00(-11.67%) |
Dec 17, 2019 | 0.0190 | 0.0194 | 0.0174 | 0.0180 | 1,559,165 | -0.00(-8.16%) |
Dec 16, 2019 | 0.0210 | 0.0229 | 0.0180 | 0.0196 | 2,458,040 | -0.00(-11.71%) |
Dec 13, 2019 | 0.0229 | 0.0239 | 0.0201 | 0.0222 | 1,735,300 | -0.00(-3.06%) |
Dec 12, 2019 | 0.0192 | 0.0240 | 0.0192 | 0.0229 | 2,797,491 | +0.00(+17.44%) |
Dec 11, 2019 | 0.0224 | 0.0228 | 0.0180 | 0.0195 | 1,515,009 | -0.00(-14.85%) |
Dec 10, 2019 | 0.0200 | 0.0250 | 0.0176 | 0.0229 | 4,261,025 | +0.00(+14.50%) |
Dec 09, 2019 | 0.0230 | 0.0230 | 0.0189 | 0.0200 | 3,905,808 | -0.00(-14.53%) |
Dec 06, 2019 | 0.0231 | 0.0245 | 0.0200 | 0.0234 | 3,208,300 | -0.00(-6.02%) |
Dec 05, 2019 | 0.0270 | 0.0270 | 0.0230 | 0.0249 | 3,516,661 | -0.00(-7.78%) |
Dec 04, 2019 | 0.0275 | 0.0275 | 0.0247 | 0.0270 | 1,288,258 | -0.00(-1.82%) |
Dec 03, 2019 | 0.0270 | 0.0277 | 0.0240 | 0.0275 | 1,815,257 | +0.00(+1.85%) |
Dec 02, 2019 | 0.0298 | 0.0303 | 0.0240 | 0.0270 | 5,076,751 | -0.00(-9.40%) |
Nov 29, 2019 | 0.0285 | 0.0301 | 0.0271 | 0.0298 | 1,907,400 | +0.00(+3.47%) |
Nov 27, 2019 | 0.0302 | 0.0305 | 0.0250 | 0.0288 | 2,525,700 | -0.00(-5.26%) |
Nov 26, 2019 | 0.0303 | 0.0310 | 0.0282 | 0.0304 | 4,408,649 | +0.00(+0.33%) |
Nov 25, 2019 | 0.0289 | 0.0309 | 0.0260 | 0.0303 | 7,296,495 | +0.00(+4.84%) |
Nov 22, 2019 | 0.0280 | 0.0316 | 0.0251 | 0.0289 | 15,583,000 | -0.00(-0.69%) |
Nov 21, 2019 | 0.0220 | 0.0312 | 0.0205 | 0.0291 | 15,553,803 | +0.01(+32.88%) |
Nov 20, 2019 | 0.0199 | 0.0249 | 0.0177 | 0.0219 | 15,171,900 | +0.00(+18.38%) |
Nov 19, 2019 | 0.0183 | 0.0189 | 0.0165 | 0.0185 | 3,605,732 | +0.00(+8.19%) |
Nov 18, 2019 | 0.0178 | 0.0188 | 0.0155 | 0.0171 | 5,523,653 | -0.00(-4.47%) |
Nov 15, 2019 | 0.0160 | 0.0184 | 0.0155 | 0.0179 | 6,258,900 | +0.00(+11.18%) |
Nov 14, 2019 | 0.0169 | 0.0171 | 0.0156 | 0.0161 | 1,279,728 | +0.00(+0.62%) |
Nov 13, 2019 | 0.0150 | 0.0175 | 0.0148 | 0.0160 | 6,751,234 | +0.00(+14.29%) |
Nov 12, 2019 | 0.0139 | 0.0169 | 0.0135 | 0.0140 | 4,080,179 | +0.00(+12.00%) |
Nov 11, 2019 | 0.0155 | 0.0155 | 0.0118 | 0.0125 | 4,311,762 | -0.00(-10.71%) |
Nov 08, 2019 | 0.0185 | 0.0185 | 0.0140 | 0.0140 | 8,582,000 | -0.00(-23.08%) |
Nov 07, 2019 | 0.0185 | 0.0190 | 0.0160 | 0.0182 | 6,834,964 | -0.00(-2.67%) |
Nov 06, 2019 | 0.0190 | 0.0190 | 0.0165 | 0.0187 | 4,508,048 | -0.00(-1.06%) |
Nov 05, 2019 | 0.0188 | 0.0190 | 0.0172 | 0.0189 | 3,482,996 | +0.00(+2.16%) |
Nov 04, 2019 | 0.0175 | 0.0200 | 0.0167 | 0.0185 | 6,204,782 | +0.00(+8.82%) |
Nov 01, 2019 | 0.0160 | 0.0190 | 0.0151 | 0.0170 | 7,569,300 | +0.00(+11.11%) |
Oct 31, 2019 | 0.0140 | 0.0160 | 0.0133 | 0.0153 | 9,366,089 | +0.00(+14.18%) |
Oct 30, 2019 | 0.0130 | 0.0139 | 0.0119 | 0.0134 | 3,826,136 | +0.00(+8.94%) |
Oct 29, 2019 | 0.0129 | 0.0129 | 0.0118 | 0.0123 | 1,460,895 | +0.00(+2.50%) |
Oct 28, 2019 | 0.0140 | 0.0140 | 0.0115 | 0.0120 | 1,811,788 | +0.00(+0.00%) |
Oct 25, 2019 | 0.0115 | 0.0137 | 0.0115 | 0.0120 | 2,573,700 | +0.00(+4.35%) |
Oct 24, 2019 | 0.0130 | 0.0130 | 0.0110 | 0.0115 | 2,540,169 | -0.00(-11.54%) |
Oct 23, 2019 | 0.0118 | 0.0137 | 0.0111 | 0.0130 | 2,377,673 | +0.00(+10.17%) |
Oct 22, 2019 | 0.0133 | 0.0139 | 0.0114 | 0.0118 | 4,524,979 | -0.00(-9.92%) |
Oct 21, 2019 | 0.0104 | 0.0135 | 0.0100 | 0.0131 | 6,926,047 | +0.00(+25.96%) |
Oct 18, 2019 | 0.0097 | 0.0105 | 0.0095 | 0.0104 | 2,242,100 | +0.00(+10.64%) |
Oct 17, 2019 | 0.0090 | 0.0105 | 0.0090 | 0.0094 | 696,104 | +0.00(+1.08%) |
Oct 16, 2019 | 0.0101 | 0.0105 | 0.0092 | 0.0093 | 2,208,872 | -0.00(-10.58%) |
Oct 15, 2019 | 0.0100 | 0.0104 | 0.0086 | 0.0104 | 1,267,288 | +0.00(+4.00%) |
Oct 14, 2019 | 0.0100 | 0.0101 | 0.0091 | 0.0100 | 1,361,943 | +0.00(+2.04%) |
Oct 11, 2019 | 0.0093 | 0.0107 | 0.0093 | 0.0098 | 3,351,100 | +0.00(+5.38%) |
Oct 10, 2019 | 0.0095 | 0.0095 | 0.0090 | 0.0093 | 438,125 | -0.00(-2.11%) |
Oct 09, 2019 | 0.0095 | 0.0095 | 0.0087 | 0.0095 | 1,748,361 | -0.00(-4.04%) |
Oct 08, 2019 | 0.0104 | 0.0105 | 0.0095 | 0.0099 | 1,771,729 | -0.00(-4.81%) |
Oct 07, 2019 | 0.0112 | 0.0112 | 0.0099 | 0.0104 | 1,652,900 | -0.00(-5.45%) |
Oct 04, 2019 | 0.0110 | 0.0115 | 0.0101 | 0.0110 | 819,100 | -0.00(-4.35%) |
Oct 03, 2019 | 0.0110 | 0.0115 | 0.0103 | 0.0115 | 1,426,197 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0110 | 0.0120 | 0.0107 | 0.0115 | 798,328 | +0.00(+4.55%) |