Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 0.1300 | 0.1300 | 0.0699 | 0.0700 | 23,841 | +0.00(+0.43%) |
Nov 29, 2019 | 0.0697 | 0.0724 | 0.0697 | 0.0697 | 29,500 | -0.00(-0.71%) |
Nov 27, 2019 | 0.0697 | 0.0702 | 0.0697 | 0.0702 | 91,000 | -0.00(-4.49%) |
Nov 26, 2019 | 0.0752 | 0.0752 | 0.0708 | 0.0735 | 22,160 | -0.00(-4.67%) |
Nov 25, 2019 | 0.0752 | 0.0772 | 0.0752 | 0.0771 | 11,765 | -0.00(-3.26%) |
Nov 22, 2019 | 0.1300 | 0.1300 | 0.0710 | 0.0797 | 10,200 | +0.01(+13.21%) |
Nov 21, 2019 | 0.0702 | 0.0704 | 0.0702 | 0.0704 | 3,400 | -0.00(-3.83%) |
Nov 20, 2019 | 0.0739 | 0.0762 | 0.0710 | 0.0732 | 19,322 | +0.00(+4.13%) |
Nov 19, 2019 | 0.0800 | 0.0800 | 0.0703 | 0.0703 | 73,028 | -0.01(-16.71%) |
Nov 18, 2019 | 0.0871 | 0.0926 | 0.0800 | 0.0844 | 18,375 | -0.00(-0.82%) |
Nov 15, 2019 | 0.0889 | 0.0889 | 0.0813 | 0.0851 | 15,900 | -0.01(-11.81%) |
Nov 14, 2019 | 0.0812 | 0.0965 | 0.0812 | 0.0965 | 913 | +0.01(+12.87%) |
Nov 13, 2019 | 0.0894 | 0.0894 | 0.0821 | 0.0855 | 4,510 | +0.00(+0.59%) |
Nov 12, 2019 | 0.0800 | 0.0923 | 0.0800 | 0.0850 | 17,945 | -0.00(-0.93%) |
Nov 11, 2019 | 0.0919 | 0.0919 | 0.0858 | 0.0858 | 11,000 | +0.00(+0.12%) |
Nov 08, 2019 | 0.1000 | 0.1000 | 0.0857 | 0.0857 | 32,800 | -0.01(-14.30%) |
Nov 07, 2019 | 0.1001 | 0.1001 | 0.0890 | 0.1000 | 34,260 | -0.00(-0.10%) |
Nov 06, 2019 | 0.1005 | 0.1500 | 0.1001 | 0.1001 | 35,619 | -0.00(-3.29%) |
Nov 05, 2019 | 0.1000 | 0.1130 | 0.1000 | 0.1035 | 6,396 | +0.00(+0.00%) |
Nov 04, 2019 | 0.1500 | 0.1500 | 0.1035 | 0.1035 | 3,879 | -0.00(-0.29%) |
Nov 01, 2019 | 0.1026 | 0.1038 | 0.1026 | 0.1038 | 10,400 | -0.00(-4.07%) |
Oct 31, 2019 | 0.1030 | 0.1082 | 0.1030 | 0.1082 | 3,000 | +0.00(+3.05%) |
Oct 30, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 19,519 | -0.00(-4.11%) |
Oct 29, 2019 | 0.1160 | 0.1259 | 0.1089 | 0.1095 | 84,430 | -0.00(-2.41%) |
Oct 28, 2019 | 0.1030 | 0.1221 | 0.1024 | 0.1122 | 83,320 | +0.00(+2.00%) |
Oct 25, 2019 | 0.1097 | 0.1112 | 0.1070 | 0.1100 | 2,800 | +0.01(+9.89%) |
Oct 24, 2019 | 0.1370 | 0.1370 | 0.1001 | 0.1001 | 11,781 | -0.01(-9.00%) |
Oct 23, 2019 | 0.1100 | 0.1165 | 0.1052 | 0.1100 | 34,060 | -0.01(-8.26%) |
Oct 22, 2019 | 0.1500 | 0.1500 | 0.1089 | 0.1199 | 18,017 | +0.01(+10.20%) |
Oct 21, 2019 | 0.1041 | 0.1345 | 0.0900 | 0.1088 | 260,055 | +0.02(+21.56%) |
Oct 18, 2019 | 0.0783 | 0.0895 | 0.0783 | 0.0895 | 14,000 | +0.01(+10.36%) |
Oct 17, 2019 | 0.0650 | 0.0811 | 0.0650 | 0.0811 | 1,000 | +0.01(+15.69%) |
Oct 16, 2019 | 0.0776 | 0.0808 | 0.0701 | 0.0701 | 3,728 | -0.00(-4.88%) |
Oct 15, 2019 | 0.0732 | 0.0739 | 0.0662 | 0.0737 | 512,628 | -0.04(-33.00%) |
Oct 14, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 | +0.04(+56.03%) |
Oct 11, 2019 | 0.0823 | 0.0823 | 0.0705 | 0.0705 | 3,000 | -0.00(-4.99%) |
Oct 10, 2019 | 0.0700 | 0.0742 | 0.0700 | 0.0742 | 880 | +0.00(+0.54%) |
Oct 08, 2019 | 0.0738 | 0.0738 | 0.0738 | 0 | -0.01(-13.18%) | |
Oct 07, 2019 | 0.0850 | 0.0923 | 0.0850 | 0.0850 | 102,186 | -0.01(-6.08%) |
Oct 04, 2019 | 0.0890 | 0.0905 | 0.0890 | 0.0905 | 3,300 | +0.00(+0.56%) |
Oct 03, 2019 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | 16,724 | -0.00(-0.11%) |
Oct 02, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0901 | 40,081 | +0.00(+0.90%) |