Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.2280 | 0.2280 | 0.2130 | 0.2179 | 1,178,100 | -0.00(-1.27%) |
Jan 30, 2020 | 0.2200 | 0.2345 | 0.2170 | 0.2207 | 1,456,616 | +0.00(+0.14%) |
Jan 29, 2020 | 0.2380 | 0.2390 | 0.2160 | 0.2204 | 1,743,233 | -0.02(-8.17%) |
Jan 28, 2020 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 1,705,709 | +0.00(+0.25%) |
Jan 27, 2020 | 0.2400 | 0.2450 | 0.2250 | 0.2394 | 1,932,572 | -0.01(-3.86%) |
Jan 24, 2020 | 0.2500 | 0.2500 | 0.2280 | 0.2490 | 5,902,900 | +0.02(+8.26%) |
Jan 23, 2020 | 0.2300 | 0.2500 | 0.2200 | 0.2300 | 3,795,173 | -0.00(-0.86%) |
Jan 22, 2020 | 0.2580 | 0.2600 | 0.2120 | 0.2320 | 3,522,932 | -0.04(-14.07%) |
Jan 21, 2020 | 0.2810 | 0.2810 | 0.2500 | 0.2700 | 6,364,940 | -0.03(-9.46%) |
Jan 17, 2020 | 0.2900 | 0.3189 | 0.2870 | 0.2982 | 3,253,800 | -0.02(-7.68%) |
Jan 16, 2020 | 0.3276 | 0.3349 | 0.3131 | 0.3230 | 2,867,072 | -0.01(-2.53%) |
Jan 15, 2020 | 0.3605 | 0.3700 | 0.3208 | 0.3314 | 3,834,488 | -0.04(-10.84%) |
Jan 14, 2020 | 0.3210 | 0.4000 | 0.3000 | 0.3717 | 5,785,358 | +0.04(+12.09%) |
Jan 13, 2020 | 0.3389 | 0.3850 | 0.3110 | 0.3316 | 6,610,200 | -0.09(-20.61%) |
Jan 10, 2020 | 0.4690 | 0.4690 | 0.4000 | 0.4177 | 2,745,000 | -0.07(-13.84%) |
Jan 09, 2020 | 0.5000 | 0.5200 | 0.4400 | 0.4848 | 5,816,966 | -0.07(-11.85%) |
Jan 08, 2020 | 0.6100 | 0.7000 | 0.5000 | 0.5500 | 13,521,462 | -0.05(-8.33%) |
Jan 07, 2020 | 0.7200 | 0.7400 | 0.5000 | 0.6000 | 14,320,261 | -0.07(-10.45%) |
Jan 06, 2020 | 0.6500 | 0.8900 | 0.5800 | 0.6700 | 33,347,936 | +0.21(+44.77%) |
Jan 03, 2020 | 0.6000 | 0.6300 | 0.4118 | 0.4628 | 13,276,400 | +0.13(+40.24%) |
Jan 02, 2020 | 0.3700 | 0.4000 | 0.3000 | 0.3300 | 2,357,685 | -0.05(-13.16%) |
Dec 31, 2019 | 0.4300 | 0.4500 | 0.3745 | 0.3800 | 2,505,400 | -0.04(-9.52%) |
Dec 30, 2019 | 0.4400 | 0.4600 | 0.3700 | 0.4200 | 6,458,562 | +0.07(+19.01%) |
Dec 27, 2019 | 0.2700 | 0.4749 | 0.2516 | 0.3529 | 9,957,400 | +0.10(+41.16%) |
Dec 26, 2019 | 0.2300 | 0.2600 | 0.2000 | 0.2500 | 2,542,784 | +0.05(+24.38%) |
Dec 24, 2019 | 0.1600 | 0.2099 | 0.1580 | 0.2010 | 782,800 | +0.03(+18.24%) |
Dec 23, 2019 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 1,040,523 | +0.01(+8.42%) |
Dec 20, 2019 | 0.1585 | 0.1650 | 0.1423 | 0.1568 | 1,498,500 | +0.01(+4.53%) |
Dec 19, 2019 | 0.1400 | 0.1545 | 0.1350 | 0.1500 | 1,328,982 | +0.01(+8.30%) |
Dec 18, 2019 | 0.1340 | 0.1416 | 0.1300 | 0.1385 | 1,188,519 | +0.01(+6.54%) |
Dec 17, 2019 | 0.1400 | 0.1420 | 0.1300 | 0.1300 | 702,172 | -0.01(-7.14%) |
Dec 16, 2019 | 0.1390 | 0.1500 | 0.1370 | 0.1400 | 466,550 | +0.00(+0.79%) |
Dec 13, 2019 | 0.1447 | 0.1450 | 0.1340 | 0.1389 | 602,000 | -0.01(-4.01%) |
Dec 12, 2019 | 0.1509 | 0.1509 | 0.1408 | 0.1447 | 451,967 | +0.00(+0.63%) |
Dec 11, 2019 | 0.1480 | 0.1550 | 0.1400 | 0.1438 | 836,642 | +0.01(+5.74%) |
Dec 10, 2019 | 0.1470 | 0.1484 | 0.1350 | 0.1360 | 606,381 | -0.00(-2.86%) |
Dec 09, 2019 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | 1,042,044 | -0.02(-13.04%) |
Dec 06, 2019 | 0.1785 | 0.1785 | 0.1599 | 0.1610 | 248,600 | +0.00(+0.63%) |
Dec 05, 2019 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 469,965 | +0.01(+5.40%) |
Dec 04, 2019 | 0.1500 | 0.1613 | 0.1450 | 0.1518 | 919,598 | +0.00(+1.95%) |
Dec 03, 2019 | 0.1617 | 0.1617 | 0.1450 | 0.1489 | 365,485 | -0.00(-0.80%) |
Dec 02, 2019 | 0.1650 | 0.1650 | 0.1400 | 0.1501 | 456,593 | +0.00(+1.01%) |
Nov 29, 2019 | 0.1500 | 0.1575 | 0.1405 | 0.1486 | 197,200 | +0.00(+0.27%) |
Nov 27, 2019 | 0.1470 | 0.1625 | 0.1402 | 0.1482 | 397,400 | -0.00(-1.20%) |
Nov 26, 2019 | 0.1600 | 0.1700 | 0.1300 | 0.1500 | 472,993 | -0.01(-7.86%) |
Nov 25, 2019 | 0.1660 | 0.1660 | 0.1611 | 0.1628 | 177,153 | -0.00(-0.97%) |
Nov 22, 2019 | 0.1731 | 0.1731 | 0.1615 | 0.1644 | 324,300 | -0.00(-0.06%) |
Nov 21, 2019 | 0.1630 | 0.1700 | 0.1630 | 0.1645 | 281,428 | +0.00(+2.81%) |
Nov 20, 2019 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 691,515 | -0.01(-5.88%) |
Nov 19, 2019 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 322,854 | -0.01(-5.56%) |
Nov 18, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 116,827 | +0.00(+0.06%) |
Nov 15, 2019 | 0.1870 | 0.1870 | 0.1700 | 0.1799 | 255,500 | +0.00(+0.00%) |
Nov 14, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1799 | 363,198 | -0.00(-0.72%) |
Nov 13, 2019 | 0.1900 | 0.1986 | 0.1800 | 0.1812 | 310,239 | -0.01(-7.55%) |
Nov 12, 2019 | 0.2390 | 0.2390 | 0.1910 | 0.1960 | 649,187 | -0.01(-6.67%) |
Nov 11, 2019 | 0.2142 | 0.2142 | 0.1905 | 0.2100 | 329,675 | +0.01(+3.35%) |
Nov 08, 2019 | 0.2200 | 0.2260 | 0.1901 | 0.2032 | 989,900 | -0.03(-12.03%) |
Nov 07, 2019 | 0.2300 | 0.2350 | 0.2250 | 0.2310 | 604,309 | +0.00(+0.43%) |
Nov 06, 2019 | 0.2353 | 0.2390 | 0.2270 | 0.2300 | 423,214 | -0.00(-1.29%) |
Nov 05, 2019 | 0.2400 | 0.2400 | 0.2252 | 0.2330 | 401,446 | -0.00(-0.09%) |
Nov 04, 2019 | 0.2310 | 0.2460 | 0.2220 | 0.2332 | 989,914 | +0.01(+6.00%) |