Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0120 | 0.0129 | 0.0105 | 0.0112 | 3,905,400 | -0.00(-6.67%) |
Feb 27, 2020 | 0.0124 | 0.0136 | 0.0111 | 0.0120 | 6,007,361 | -0.00(-3.23%) |
Feb 26, 2020 | 0.0155 | 0.0155 | 0.0120 | 0.0124 | 1,669,055 | -0.00(-4.62%) |
Feb 25, 2020 | 0.0154 | 0.0155 | 0.0125 | 0.0130 | 7,527,976 | -0.00(-13.33%) |
Feb 24, 2020 | 0.0171 | 0.0171 | 0.0139 | 0.0150 | 5,751,160 | -0.00(-5.06%) |
Feb 21, 2020 | 0.0159 | 0.0164 | 0.0150 | 0.0158 | 6,673,800 | -0.00(-2.47%) |
Feb 20, 2020 | 0.0155 | 0.0165 | 0.0140 | 0.0162 | 5,681,093 | +0.00(+8.00%) |
Feb 19, 2020 | 0.0158 | 0.0164 | 0.0140 | 0.0150 | 8,312,820 | -0.00(-5.66%) |
Feb 18, 2020 | 0.0159 | 0.0180 | 0.0155 | 0.0159 | 6,881,341 | +0.00(+1.27%) |
Feb 14, 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0157 | 2,734,000 | +0.00(+1.29%) |
Feb 13, 2020 | 0.0165 | 0.0174 | 0.0152 | 0.0155 | 5,049,162 | -0.00(-2.52%) |
Feb 12, 2020 | 0.0156 | 0.0170 | 0.0152 | 0.0159 | 8,160,529 | +0.00(+2.58%) |
Feb 11, 2020 | 0.0173 | 0.0175 | 0.0152 | 0.0155 | 3,455,711 | -0.00(-11.43%) |
Feb 10, 2020 | 0.0190 | 0.0195 | 0.0160 | 0.0175 | 4,795,594 | -0.00(-8.85%) |
Feb 07, 2020 | 0.0187 | 0.0193 | 0.0180 | 0.0192 | 3,332,800 | +0.00(+1.59%) |
Feb 06, 2020 | 0.0190 | 0.0195 | 0.0180 | 0.0189 | 2,222,762 | -0.00(-3.08%) |
Feb 05, 2020 | 0.0201 | 0.0202 | 0.0181 | 0.0195 | 4,699,811 | +0.00(+5.41%) |
Feb 04, 2020 | 0.0190 | 0.0216 | 0.0179 | 0.0185 | 9,895,239 | -0.00(-2.63%) |
Feb 03, 2020 | 0.0198 | 0.0198 | 0.0178 | 0.0190 | 4,302,216 | -0.00(-4.04%) |
Jan 31, 2020 | 0.0200 | 0.0212 | 0.0180 | 0.0198 | 11,317,100 | -0.00(-0.50%) |
Jan 30, 2020 | 0.0170 | 0.0217 | 0.0170 | 0.0199 | 6,574,927 | +0.00(+2.05%) |
Jan 29, 2020 | 0.0280 | 0.0300 | 0.0180 | 0.0195 | 10,835,439 | -0.01(-30.11%) |
Jan 28, 2020 | 0.0360 | 0.0376 | 0.0250 | 0.0279 | 3,984,397 | -0.01(-23.56%) |
Jan 27, 2020 | 0.0199 | 0.0369 | 0.0195 | 0.0365 | 21,799,044 | +0.02(+103.91%) |
Jan 24, 2020 | 0.0175 | 0.0195 | 0.0162 | 0.0179 | 7,729,100 | +0.00(+4.07%) |
Jan 23, 2020 | 0.0180 | 0.0200 | 0.0165 | 0.0172 | 5,962,839 | -0.00(-1.71%) |
Jan 22, 2020 | 0.0184 | 0.0184 | 0.0170 | 0.0175 | 2,002,722 | -0.00(-2.78%) |
Jan 21, 2020 | 0.0205 | 0.0205 | 0.0177 | 0.0180 | 8,739,021 | +0.00(+2.86%) |
Jan 17, 2020 | 0.0183 | 0.0190 | 0.0175 | 0.0175 | 3,296,900 | -0.00(-2.78%) |
Jan 16, 2020 | 0.0199 | 0.0199 | 0.0175 | 0.0180 | 2,542,907 | -0.00(-4.76%) |
Jan 15, 2020 | 0.0191 | 0.0205 | 0.0175 | 0.0189 | 3,514,200 | -0.00(-5.03%) |
Jan 14, 2020 | 0.0275 | 0.0275 | 0.0195 | 0.0199 | 5,744,166 | -0.00(-13.85%) |
Jan 13, 2020 | 0.0258 | 0.0260 | 0.0222 | 0.0231 | 1,802,107 | -0.00(-6.85%) |
Jan 10, 2020 | 0.0240 | 0.0248 | 0.0187 | 0.0248 | 9,837,800 | +0.00(+18.10%) |
Jan 09, 2020 | 0.0185 | 0.0210 | 0.0165 | 0.0210 | 7,015,768 | +0.01(+38.16%) |
Jan 08, 2020 | 0.0169 | 0.0206 | 0.0152 | 0.0152 | 2,788,411 | -0.00(-5.00%) |
Jan 07, 2020 | 0.0170 | 0.0170 | 0.0141 | 0.0160 | 2,512,442 | -0.00(-4.19%) |
Jan 06, 2020 | 0.0190 | 0.0200 | 0.0164 | 0.0167 | 2,412,581 | -0.00(-14.36%) |
Jan 03, 2020 | 0.0220 | 0.0230 | 0.0175 | 0.0195 | 4,473,900 | -0.00(-13.33%) |
Jan 02, 2020 | 0.0250 | 0.0280 | 0.0210 | 0.0225 | 5,868,788 | -0.01(-26.47%) |
Dec 31, 2019 | 0.0300 | 0.0350 | 0.0290 | 0.0306 | 4,656,100 | +0.00(+2.00%) |
Dec 30, 2019 | 0.0350 | 0.0370 | 0.0260 | 0.0300 | 3,353,864 | -0.00(-9.37%) |
Dec 27, 2019 | 0.0366 | 0.0420 | 0.0330 | 0.0331 | 3,100,400 | -0.00(-9.56%) |
Dec 26, 2019 | 0.0370 | 0.0380 | 0.0362 | 0.0366 | 1,147,786 | +0.00(+0.27%) |
Dec 24, 2019 | 0.0401 | 0.0401 | 0.0365 | 0.0365 | 418,100 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0490 | 0.0490 | 0.0360 | 0.0365 | 2,237,216 | -0.01(-14.12%) |
Dec 20, 2019 | 0.0435 | 0.0549 | 0.0400 | 0.0425 | 3,809,800 | +0.00(+6.25%) |
Dec 19, 2019 | 0.0570 | 0.0570 | 0.0350 | 0.0400 | 4,088,462 | -0.01(-27.27%) |
Dec 18, 2019 | 0.0482 | 0.0700 | 0.0482 | 0.0550 | 4,774,970 | +0.01(+18.79%) |
Dec 17, 2019 | 0.0350 | 0.0500 | 0.0350 | 0.0463 | 1,974,442 | +0.01(+32.29%) |
Dec 16, 2019 | 0.0320 | 0.0420 | 0.0320 | 0.0350 | 1,545,738 | +0.00(+9.03%) |
Dec 13, 2019 | 0.0400 | 0.0400 | 0.0310 | 0.0321 | 2,031,800 | -0.00(-13.24%) |
Dec 12, 2019 | 0.0456 | 0.0469 | 0.0320 | 0.0370 | 3,008,165 | -0.01(-22.11%) |
Dec 11, 2019 | 0.0500 | 0.0500 | 0.0455 | 0.0475 | 1,952,077 | -0.00(-2.86%) |
Dec 10, 2019 | 0.0579 | 0.0579 | 0.0420 | 0.0489 | 2,511,479 | -0.01(-12.37%) |
Dec 09, 2019 | 0.0629 | 0.0629 | 0.0558 | 0.0558 | 1,040,308 | -0.00(-6.84%) |
Dec 06, 2019 | 0.0600 | 0.0700 | 0.0570 | 0.0599 | 1,371,200 | -0.01(-7.85%) |
Dec 05, 2019 | 0.0700 | 0.0744 | 0.0600 | 0.0650 | 723,259 | +0.00(+3.17%) |
Dec 04, 2019 | 0.0675 | 0.0740 | 0.0630 | 0.0630 | 1,607,249 | -0.00(-5.97%) |
Dec 03, 2019 | 0.0750 | 0.0750 | 0.0610 | 0.0670 | 672,958 | -0.00(-3.46%) |