Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0601 | 0.0601 | 0.0600 | 0.0600 | 4,500 | -0.01(-16.08%) |
Feb 26, 2020 | 0.0715 | 0.0715 | 0.0715 | 0 | +0.00(+1.13%) | |
Feb 25, 2020 | 0.0750 | 0.0750 | 0.0707 | 0.0707 | 1,200 | +0.01(+8.44%) |
Feb 24, 2020 | 0.0627 | 0.0652 | 0.0627 | 0.0652 | 12,200 | -0.01(-17.47%) |
Feb 20, 2020 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+8.22%) | |
Feb 19, 2020 | 0.0610 | 0.0730 | 0.0610 | 0.0730 | 4,300 | +0.01(+21.67%) |
Feb 18, 2020 | 0.0643 | 0.0643 | 0.0600 | 0.0600 | 3,000 | -0.01(-12.28%) |
Feb 13, 2020 | 0.0684 | 0.0684 | 0.0684 | 0 | -0.00(-1.01%) | |
Feb 12, 2020 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 2,000 | +0.01(+14.78%) |
Feb 11, 2020 | 0.0601 | 0.0689 | 0.0601 | 0.0602 | 50,218 | +0.00(+0.17%) |
Feb 10, 2020 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 2,500 | -0.00(-6.97%) |
Feb 07, 2020 | 0.0651 | 0.0651 | 0.0600 | 0.0646 | 9,900 | -0.00(-0.15%) |
Feb 06, 2020 | 0.0634 | 0.0647 | 0.0634 | 0.0647 | 6,000 | -0.01(-9.89%) |
Feb 04, 2020 | 0.0718 | 0.0718 | 0.0718 | 0 | -0.00(-1.24%) | |
Feb 03, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0727 | 8,495 | -0.01(-13.66%) |
Jan 31, 2020 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 1,000 | +0.01(+14.87%) |
Jan 30, 2020 | 0.0847 | 0.0847 | 0.0733 | 0.0733 | 1,005 | -0.00(-5.78%) |
Jan 29, 2020 | 0.0836 | 0.0836 | 0.0778 | 0.0778 | 3,100 | +0.00(+1.04%) |
Jan 28, 2020 | 0.0770 | 0.0770 | 0.0770 | 50 | +0.00(+0.00%) | |
Jan 27, 2020 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 34,250 | -0.00(-3.75%) |
Jan 24, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,100 | -0.00(-2.56%) |
Jan 23, 2020 | 0.0849 | 0.0849 | 0.0821 | 0.0821 | 5,750 | +0.01(+9.32%) |
Jan 22, 2020 | 0.0887 | 0.0887 | 0.0751 | 0.0751 | 25,650 | -0.00(-2.21%) |
Jan 21, 2020 | 0.0715 | 0.0768 | 0.0715 | 0.0768 | 2,000 | +0.00(+6.82%) |
Jan 17, 2020 | 0.0711 | 0.0719 | 0.0663 | 0.0719 | 5,800 | +0.00(+0.28%) |
Jan 16, 2020 | 0.0656 | 0.0717 | 0.0656 | 0.0717 | 7,000 | -0.01(-12.02%) |
Jan 14, 2020 | 0.0815 | 0.0815 | 0.0815 | 0 | +0.02(+32.95%) | |
Jan 10, 2020 | 0.0613 | 0.0613 | 0.0613 | 0 | -0.01(-13.54%) | |
Jan 09, 2020 | 0.0662 | 0.0709 | 0.0662 | 0.0709 | 600 | -0.00(-0.56%) |
Jan 08, 2020 | 0.0679 | 0.0713 | 0.0651 | 0.0713 | 42,656 | +0.00(+4.39%) |
Jan 07, 2020 | 0.0788 | 0.0815 | 0.0682 | 0.0683 | 39,800 | -0.01(-16.71%) |
Jan 06, 2020 | 0.0693 | 0.0820 | 0.0693 | 0.0820 | 1,625 | +0.00(+5.13%) |
Jan 03, 2020 | 0.0886 | 0.0886 | 0.0780 | 0.0780 | 1,500 | -0.01(-12.26%) |
Jan 02, 2020 | 0.0889 | 0.0889 | 0.0889 | 41 | +0.00(+0.00%) | |
Dec 31, 2019 | 0.0660 | 0.0940 | 0.0660 | 0.0889 | 105,700 | +0.02(+37.83%) |
Dec 30, 2019 | 0.0659 | 0.0709 | 0.0631 | 0.0645 | 81,600 | -0.01(-14.00%) |
Dec 26, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.02(+36.36%) | |
Dec 24, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 | -0.00(-8.33%) |
Dec 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 | -0.01(-9.91%) |
Dec 20, 2019 | 0.0629 | 0.0666 | 0.0629 | 0.0666 | 1,200 | +0.00(+5.38%) |
Dec 19, 2019 | 0.0604 | 0.0689 | 0.0604 | 0.0632 | 5,123 | -0.01(-9.71%) |
Dec 18, 2019 | 0.0510 | 0.0700 | 0.0510 | 0.0700 | 12,440 | +0.01(+9.72%) |
Dec 16, 2019 | 0.0638 | 0.0638 | 0.0638 | 0 | +0.01(+17.50%) | |
Dec 13, 2019 | 0.0543 | 0.0598 | 0.0543 | 0.0543 | 22,700 | -0.01(-16.46%) |
Dec 12, 2019 | 0.0531 | 0.0650 | 0.0531 | 0.0650 | 5,631 | -0.01(-7.54%) |
Dec 11, 2019 | 0.0641 | 0.0716 | 0.0565 | 0.0703 | 27,519 | +0.00(+3.38%) |
Dec 10, 2019 | 0.0680 | 0.0700 | 0.0632 | 0.0680 | 18,915 | +0.00(+0.44%) |
Dec 09, 2019 | 0.0805 | 0.0805 | 0.0677 | 0.0677 | 2,335 | -0.01(-15.38%) |
Dec 06, 2019 | 0.0677 | 0.0800 | 0.0677 | 0.0800 | 7,000 | +0.00(+2.83%) |
Dec 05, 2019 | 0.0716 | 0.0778 | 0.0675 | 0.0778 | 5,500 | -0.00(-2.75%) |
Dec 04, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,250 | +0.00(+3.63%) |
Dec 03, 2019 | 0.0752 | 0.0802 | 0.0752 | 0.0772 | 3,500 | +0.01(+8.43%) |