Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.1750 | 0.1750 | 0.1450 | 0.1500 | 47,300 | -0.01(-4.76%) |
Feb 27, 2020 | 0.1600 | 0.1600 | 0.1550 | 0.1575 | 49,822 | +0.00(+1.61%) |
Feb 26, 2020 | 0.1425 | 0.1600 | 0.0651 | 0.1550 | 235,043 | -0.00(-0.64%) |
Feb 25, 2020 | 0.1600 | 0.1740 | 0.1550 | 0.1560 | 164,496 | -0.01(-4.24%) |
Feb 24, 2020 | 0.1696 | 0.1750 | 0.1600 | 0.1629 | 95,461 | -0.01(-3.95%) |
Feb 21, 2020 | 0.1557 | 0.1696 | 0.1530 | 0.1696 | 103,800 | +0.01(+6.00%) |
Feb 20, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 320 | +0.00(+0.00%) |
Feb 19, 2020 | 0.1575 | 0.1600 | 0.1550 | 0.1600 | 78,700 | +0.01(+4.03%) |
Feb 18, 2020 | 0.1600 | 0.1600 | 0.1400 | 0.1538 | 209,210 | -0.01(-3.69%) |
Feb 14, 2020 | 0.1600 | 0.1600 | 0.1150 | 0.1597 | 319,800 | +0.00(+0.00%) |
Feb 13, 2020 | 0.1599 | 0.1599 | 0.1550 | 0.1597 | 186,819 | +0.00(+1.72%) |
Feb 12, 2020 | 0.1535 | 0.1570 | 0.1535 | 0.1570 | 78,500 | +0.00(+2.28%) |
Feb 11, 2020 | 0.1563 | 0.1570 | 0.1501 | 0.1535 | 234,559 | -0.00(-1.92%) |
Feb 10, 2020 | 0.1565 | 0.1570 | 0.1565 | 0.1565 | 62,600 | +0.00(+0.97%) |
Feb 07, 2020 | 0.1511 | 0.1550 | 0.1500 | 0.1550 | 79,600 | -0.00(-1.21%) |
Feb 06, 2020 | 0.1550 | 0.1569 | 0.1500 | 0.1569 | 61,034 | +0.00(+1.29%) |
Feb 05, 2020 | 0.1530 | 0.1550 | 0.1530 | 0.1549 | 14,702 | +0.00(+1.77%) |
Feb 04, 2020 | 0.1500 | 0.1570 | 0.1500 | 0.1522 | 82,490 | -0.00(-1.81%) |
Feb 03, 2020 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 81,510 | +0.01(+4.03%) |
Jan 31, 2020 | 0.1450 | 0.1490 | 0.1450 | 0.1490 | 81,000 | -0.00(-0.67%) |
Jan 30, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 30,375 | -0.01(-3.23%) |
Jan 29, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 32,000 | +0.01(+3.33%) |
Jan 28, 2020 | 0.1500 | 0.1548 | 0.1450 | 0.1500 | 11,000 | -0.01(-3.23%) |
Jan 27, 2020 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 53,001 | +0.01(+3.33%) |
Jan 24, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 95,500 | +0.00(+0.00%) |
Jan 23, 2020 | 0.1480 | 0.1500 | 0.1450 | 0.1500 | 23,354 | +0.00(+0.00%) |
Jan 22, 2020 | 0.1546 | 0.1570 | 0.1450 | 0.1500 | 66,572 | -0.01(-4.46%) |
Jan 21, 2020 | 0.1560 | 0.1570 | 0.1450 | 0.1570 | 39,237 | +0.00(+0.45%) |
Jan 17, 2020 | 0.1468 | 0.1570 | 0.1452 | 0.1563 | 73,300 | -0.00(-0.38%) |
Jan 16, 2020 | 0.1510 | 0.1570 | 0.1510 | 0.1569 | 27,420 | +0.00(+0.13%) |
Jan 15, 2020 | 0.1590 | 0.1590 | 0.1450 | 0.1567 | 44,675 | -0.00(-2.06%) |
Jan 14, 2020 | 0.1578 | 0.1600 | 0.1500 | 0.1600 | 48,120 | +0.00(+0.00%) |
Jan 13, 2020 | 0.1559 | 0.1600 | 0.1500 | 0.1600 | 152,000 | +0.00(+2.63%) |
Jan 10, 2020 | 0.1600 | 0.1600 | 0.1500 | 0.1559 | 74,700 | -0.00(-2.56%) |
Jan 09, 2020 | 0.1590 | 0.1600 | 0.1580 | 0.1600 | 128,850 | +0.00(+0.00%) |
Jan 08, 2020 | 0.1600 | 0.1600 | 0.1520 | 0.1600 | 70,890 | +0.00(+0.00%) |
Jan 07, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 40,250 | +0.00(+0.00%) |
Jan 06, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 | +0.00(+0.00%) |
Jan 03, 2020 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 137,400 | +0.00(+0.00%) |
Jan 02, 2020 | 0.1650 | 0.1650 | 0.1530 | 0.1600 | 131,210 | -0.01(-3.03%) |
Dec 31, 2019 | 0.1630 | 0.1650 | 0.1550 | 0.1650 | 125,900 | +0.00(+0.00%) |
Dec 30, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 100,097 | +0.00(+1.35%) |
Dec 27, 2019 | 0.1600 | 0.1650 | 0.1600 | 0.1628 | 131,200 | -0.00(-1.33%) |
Dec 26, 2019 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 202,560 | +0.00(+0.00%) |
Dec 24, 2019 | 0.1750 | 0.1750 | 0.1400 | 0.1650 | 231,600 | +0.01(+3.13%) |
Dec 23, 2019 | 0.1304 | 0.1650 | 0.1250 | 0.1600 | 856,591 | +0.04(+28.00%) |
Dec 20, 2019 | 0.1350 | 0.1400 | 0.1193 | 0.1250 | 129,600 | +0.00(+0.00%) |
Dec 19, 2019 | 0.1250 | 0.1400 | 0.1150 | 0.1250 | 416,200 | -0.00(-1.96%) |
Dec 18, 2019 | 0.1250 | 0.1275 | 0.1150 | 0.1275 | 293,694 | +0.00(+2.00%) |
Dec 17, 2019 | 0.1228 | 0.1284 | 0.1000 | 0.1250 | 252,556 | +0.00(+0.00%) |
Dec 16, 2019 | 0.1158 | 0.1388 | 0.1100 | 0.1250 | 402,878 | +0.01(+4.17%) |
Dec 13, 2019 | 0.1250 | 0.1250 | 0.1152 | 0.1200 | 78,300 | -0.01(-4.00%) |
Dec 12, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 87,548 | +0.00(+0.16%) |
Dec 11, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1248 | 68,500 | -0.00(-1.73%) |
Dec 10, 2019 | 0.1400 | 0.1400 | 0.1200 | 0.1270 | 863,488 | -0.01(-8.30%) |
Dec 09, 2019 | 0.1400 | 0.1450 | 0.1200 | 0.1385 | 146,580 | -0.01(-4.48%) |
Dec 06, 2019 | 0.1100 | 0.1450 | 0.1030 | 0.1450 | 234,600 | +0.03(+22.78%) |
Dec 05, 2019 | 0.1100 | 0.1200 | 0.1010 | 0.1181 | 170,841 | +0.01(+7.36%) |
Dec 04, 2019 | 0.1120 | 0.1200 | 0.1000 | 0.1100 | 140,818 | +0.00(+0.00%) |
Dec 03, 2019 | 0.1000 | 0.1100 | 0.0950 | 0.1100 | 84,170 | -0.00(-1.79%) |