Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.1045 | 0.1045 | 0.0561 | 0.0648 | 85,400 | -0.02(-22.95%) |
Feb 27, 2020 | 0.0500 | 0.0841 | 0.0500 | 0.0841 | 21,890 | +0.02(+31.00%) |
Feb 26, 2020 | 0.0590 | 0.0651 | 0.0590 | 0.0642 | 56,400 | +0.01(+9.18%) |
Feb 25, 2020 | 0.0740 | 0.0740 | 0.0588 | 0.0588 | 216,000 | -0.02(-23.74%) |
Feb 24, 2020 | 0.0700 | 0.1264 | 0.0700 | 0.0771 | 43,348 | -0.01(-9.29%) |
Feb 21, 2020 | 0.0813 | 0.0883 | 0.0782 | 0.0850 | 70,400 | -0.00(-3.85%) |
Feb 20, 2020 | 0.1364 | 0.1364 | 0.0804 | 0.0884 | 40,735 | -0.00(-0.56%) |
Feb 19, 2020 | 0.0963 | 0.0963 | 0.0889 | 0.0889 | 22,853 | -0.01(-11.10%) |
Feb 18, 2020 | 0.0930 | 0.1027 | 0.0888 | 0.1000 | 25,846 | -0.00(-2.91%) |
Feb 14, 2020 | 0.1000 | 0.1086 | 0.0967 | 0.1030 | 94,200 | -0.00(-1.90%) |
Feb 13, 2020 | 0.1077 | 0.1151 | 0.0963 | 0.1050 | 64,089 | -0.01(-10.87%) |
Feb 12, 2020 | 0.1490 | 0.1565 | 0.1044 | 0.1178 | 480,502 | -0.02(-11.83%) |
Feb 11, 2020 | 0.0900 | 0.1336 | 0.0801 | 0.1336 | 600,759 | +0.06(+73.51%) |
Feb 10, 2020 | 0.0617 | 0.0770 | 0.0541 | 0.0770 | 77,926 | +0.02(+36.52%) |
Feb 07, 2020 | 0.0603 | 0.0603 | 0.0490 | 0.0564 | 93,800 | +0.01(+11.24%) |
Feb 06, 2020 | 0.0565 | 0.0565 | 0.0430 | 0.0507 | 47,808 | +0.00(+1.40%) |
Feb 05, 2020 | 0.0584 | 0.0584 | 0.0433 | 0.0500 | 280,865 | -0.01(-13.94%) |
Feb 04, 2020 | 0.0800 | 0.0800 | 0.0556 | 0.0581 | 35,994 | +0.01(+10.04%) |
Feb 03, 2020 | 0.0546 | 0.0546 | 0.0528 | 0.0528 | 5,823 | -0.01(-16.19%) |
Jan 31, 2020 | 0.0700 | 0.0703 | 0.0630 | 0.0630 | 23,300 | +0.00(+4.83%) |
Jan 30, 2020 | 0.0617 | 0.0683 | 0.0601 | 0.0601 | 12,724 | -0.00(-2.91%) |
Jan 29, 2020 | 0.0620 | 0.0620 | 0.0515 | 0.0619 | 237,875 | +0.00(+1.48%) |
Jan 28, 2020 | 0.0610 | 0.0648 | 0.0610 | 0.0610 | 46,106 | +0.00(+0.16%) |
Jan 27, 2020 | 0.0610 | 0.0649 | 0.0529 | 0.0609 | 32,095 | +0.01(+20.59%) |
Jan 24, 2020 | 0.0513 | 0.0513 | 0.0505 | 0.0505 | 39,000 | -0.01(-15.69%) |
Jan 23, 2020 | 0.0591 | 0.0599 | 0.0520 | 0.0599 | 72,780 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0599 | 0.0599 | 0.0599 | 0 | -0.00(-0.17%) | |
Jan 17, 2020 | 0.0556 | 0.0600 | 0.0556 | 0.0600 | 5,200 | +0.00(+1.01%) |
Jan 16, 2020 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 6,036 | -0.00(-2.62%) |
Jan 15, 2020 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,500 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0670 | 0.0670 | 0.0610 | 0.0610 | 12,042 | -0.01(-8.55%) |
Jan 13, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0667 | 6,298 | -0.00(-4.03%) |
Jan 10, 2020 | 0.0624 | 0.0695 | 0.0624 | 0.0695 | 200 | +0.01(+10.14%) |
Jan 09, 2020 | 0.0666 | 0.0666 | 0.0631 | 0.0631 | 6,959 | -0.00(-0.47%) |
Jan 08, 2020 | 0.0673 | 0.0698 | 0.0602 | 0.0634 | 46,835 | -0.01(-15.47%) |
Jan 07, 2020 | 0.0673 | 0.0750 | 0.0640 | 0.0750 | 88,125 | +0.01(+17.74%) |
Jan 06, 2020 | 0.0700 | 0.0826 | 0.0637 | 0.0637 | 20,300 | -0.01(-7.55%) |
Jan 03, 2020 | 0.0676 | 0.0712 | 0.0676 | 0.0689 | 2,900 | -0.00(-2.96%) |
Jan 02, 2020 | 0.0900 | 0.0900 | 0.0700 | 0.0710 | 40,650 | +0.00(+7.58%) |
Dec 31, 2019 | 0.0700 | 0.0709 | 0.0594 | 0.0660 | 31,500 | +0.01(+14.78%) |
Dec 30, 2019 | 0.0560 | 0.0709 | 0.0560 | 0.0575 | 62,019 | -0.00(-3.04%) |
Dec 27, 2019 | 0.0550 | 0.0705 | 0.0550 | 0.0593 | 6,200 | +0.00(+8.01%) |
Dec 26, 2019 | 0.0511 | 0.0549 | 0.0511 | 0.0549 | 2,165 | -0.00(-3.00%) |
Dec 24, 2019 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 100 | -0.00(-4.07%) |
Dec 23, 2019 | 0.1100 | 0.1100 | 0.0530 | 0.0590 | 25,359 | +0.00(+0.34%) |
Dec 20, 2019 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 100 | -0.00(-5.47%) |
Dec 19, 2019 | 0.0552 | 0.0622 | 0.0540 | 0.0622 | 53,450 | +0.01(+24.15%) |
Dec 18, 2019 | 0.1078 | 0.1078 | 0.0501 | 0.0501 | 15,155 | +0.00(+0.20%) |
Dec 17, 2019 | 0.1100 | 0.1100 | 0.0500 | 0.0500 | 30,524 | -0.00(-2.53%) |
Dec 16, 2019 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 2,000 | -0.01(-9.84%) |
Dec 13, 2019 | 0.0531 | 0.0569 | 0.0501 | 0.0569 | 33,800 | +0.00(+7.16%) |
Dec 12, 2019 | 0.0600 | 0.0600 | 0.0531 | 0.0531 | 12,562 | -0.01(-11.50%) |
Dec 11, 2019 | 0.0663 | 0.0663 | 0.0600 | 0.0600 | 18,060 | +0.00(+1.87%) |
Dec 10, 2019 | 0.0682 | 0.0682 | 0.0589 | 0.0589 | 22,150 | -0.01(-9.38%) |
Dec 09, 2019 | 0.0900 | 0.0900 | 0.0600 | 0.0650 | 121,601 | -0.00(-4.97%) |
Dec 06, 2019 | 0.0667 | 0.0684 | 0.0600 | 0.0684 | 7,100 | +0.01(+14.00%) |
Dec 05, 2019 | 0.0709 | 0.0709 | 0.0600 | 0.0600 | 30,292 | -0.01(-15.49%) |
Dec 04, 2019 | 0.0723 | 0.0724 | 0.0622 | 0.0710 | 60,716 | -0.00(-1.66%) |
Dec 03, 2019 | 0.0599 | 0.0722 | 0.0599 | 0.0722 | 36,684 | +0.00(+3.14%) |