Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0320 | 0.0367 | 0.0320 | 0.0333 | 21,400 | +0.00(+6.05%) |
Jan 30, 2020 | 0.0320 | 0.0350 | 0.0300 | 0.0314 | 121,994 | -0.00(-1.88%) |
Jan 29, 2020 | 0.0277 | 0.0323 | 0.0277 | 0.0320 | 18,204 | -0.00(-2.74%) |
Jan 28, 2020 | 0.0300 | 0.0363 | 0.0300 | 0.0329 | 19,900 | +0.00(+9.67%) |
Jan 27, 2020 | 0.0354 | 0.0354 | 0.0300 | 0.0300 | 33,295 | -0.01(-14.29%) |
Jan 24, 2020 | 0.0300 | 0.0365 | 0.0300 | 0.0350 | 58,400 | +0.00(+7.69%) |
Jan 23, 2020 | 0.0400 | 0.0400 | 0.0293 | 0.0325 | 101,218 | -0.00(-10.22%) |
Jan 22, 2020 | 0.0332 | 0.0365 | 0.0332 | 0.0362 | 7,005 | +0.00(+7.42%) |
Jan 21, 2020 | 0.0300 | 0.0372 | 0.0300 | 0.0337 | 59,840 | +0.00(+12.33%) |
Jan 17, 2020 | 0.0320 | 0.0371 | 0.0300 | 0.0300 | 146,100 | -0.01(-19.14%) |
Jan 16, 2020 | 0.0295 | 0.0393 | 0.0295 | 0.0371 | 60,571 | -0.00(-5.60%) |
Jan 15, 2020 | 0.0300 | 0.0394 | 0.0300 | 0.0393 | 62,637 | +0.01(+18.02%) |
Jan 14, 2020 | 0.0360 | 0.0387 | 0.0291 | 0.0333 | 60,284 | -0.00(-6.20%) |
Jan 13, 2020 | 0.0309 | 0.0355 | 0.0290 | 0.0355 | 30,983 | +0.00(+10.25%) |
Jan 10, 2020 | 0.0366 | 0.0380 | 0.0319 | 0.0322 | 56,100 | -0.00(-3.59%) |
Jan 09, 2020 | 0.0400 | 0.0410 | 0.0334 | 0.0334 | 83,995 | -0.01(-14.36%) |
Jan 08, 2020 | 0.0373 | 0.0390 | 0.0313 | 0.0390 | 51,585 | +0.00(+0.00%) |
Jan 07, 2020 | 0.0355 | 0.0394 | 0.0320 | 0.0390 | 171,897 | +0.00(+0.00%) |
Jan 06, 2020 | 0.0443 | 0.0443 | 0.0321 | 0.0390 | 44,300 | +0.00(+5.12%) |
Jan 03, 2020 | 0.0450 | 0.0450 | 0.0317 | 0.0371 | 399,000 | -0.00(-6.08%) |
Jan 02, 2020 | 0.0392 | 0.0395 | 0.0327 | 0.0395 | 353,016 | +0.01(+20.80%) |
Dec 31, 2019 | 0.0268 | 0.0356 | 0.0250 | 0.0327 | 141,400 | +0.00(+8.28%) |
Dec 30, 2019 | 0.0181 | 0.0319 | 0.0181 | 0.0302 | 126,902 | +0.01(+51.00%) |
Dec 27, 2019 | 0.0250 | 0.0331 | 0.0200 | 0.0200 | 387,800 | -0.01(-31.03%) |
Dec 26, 2019 | 0.0250 | 0.0360 | 0.0250 | 0.0290 | 23,425 | -0.00(-7.64%) |
Dec 24, 2019 | 0.0290 | 0.0314 | 0.0285 | 0.0314 | 30,300 | +0.00(+12.14%) |
Dec 23, 2019 | 0.0285 | 0.0328 | 0.0250 | 0.0280 | 54,302 | -0.00(-8.20%) |
Dec 20, 2019 | 0.0282 | 0.0305 | 0.0280 | 0.0305 | 25,800 | +0.00(+1.33%) |
Dec 19, 2019 | 0.0218 | 0.0330 | 0.0218 | 0.0301 | 60,544 | +0.00(+7.50%) |
Dec 18, 2019 | 0.0241 | 0.0330 | 0.0241 | 0.0280 | 71,963 | -0.00(-6.67%) |
Dec 17, 2019 | 0.0310 | 0.0332 | 0.0261 | 0.0300 | 71,918 | -0.00(-3.23%) |
Dec 16, 2019 | 0.0281 | 0.0369 | 0.0281 | 0.0310 | 212,478 | +0.00(+9.15%) |
Dec 13, 2019 | 0.0270 | 0.0352 | 0.0270 | 0.0284 | 38,600 | -0.00(-11.25%) |
Dec 12, 2019 | 0.0300 | 0.0324 | 0.0250 | 0.0320 | 115,199 | +0.00(+3.23%) |
Dec 11, 2019 | 0.0240 | 0.0320 | 0.0240 | 0.0310 | 98,167 | -0.00(-3.13%) |
Dec 10, 2019 | 0.0240 | 0.0383 | 0.0210 | 0.0320 | 759,355 | -0.02(-42.96%) |
Dec 04, 2019 | 0.0561 | 0.0561 | 0.0561 | 0 | -0.00(-0.18%) | |
Dec 03, 2019 | 0.0700 | 0.0700 | 0.0562 | 0.0562 | 47,022 | -0.00(-6.33%) |
Dec 02, 2019 | 0.0615 | 0.0651 | 0.0562 | 0.0600 | 180,752 | -0.00(-2.12%) |
Nov 29, 2019 | 0.0526 | 0.0614 | 0.0526 | 0.0613 | 14,000 | +0.00(+6.42%) |
Nov 27, 2019 | 0.0600 | 0.0645 | 0.0576 | 0.0576 | 42,900 | -0.00(-4.00%) |
Nov 26, 2019 | 0.0573 | 0.0670 | 0.0561 | 0.0600 | 61,843 | -0.01(-10.45%) |
Nov 25, 2019 | 0.0801 | 0.0801 | 0.0663 | 0.0670 | 92,390 | -0.01(-11.84%) |
Nov 22, 2019 | 0.0796 | 0.0796 | 0.0710 | 0.0760 | 53,500 | +0.00(+2.29%) |
Nov 21, 2019 | 0.0610 | 0.0767 | 0.0610 | 0.0743 | 53,779 | +0.00(+2.20%) |
Nov 20, 2019 | 0.0763 | 0.0763 | 0.0692 | 0.0727 | 38,394 | +0.01(+9.16%) |
Nov 19, 2019 | 0.0732 | 0.0732 | 0.0631 | 0.0666 | 61,573 | +0.00(+0.91%) |
Nov 18, 2019 | 0.0699 | 0.0766 | 0.0660 | 0.0660 | 102,187 | -0.01(-9.47%) |
Nov 15, 2019 | 0.0830 | 0.0830 | 0.0666 | 0.0729 | 972,800 | -0.01(-8.19%) |
Nov 14, 2019 | 0.0805 | 0.0870 | 0.0700 | 0.0794 | 81,720 | -0.01(-5.92%) |
Nov 13, 2019 | 0.0785 | 0.0850 | 0.0741 | 0.0844 | 3,733 | +0.01(+13.75%) |
Nov 12, 2019 | 0.0706 | 0.0844 | 0.0706 | 0.0742 | 25,631 | +0.00(+3.78%) |
Nov 11, 2019 | 0.0800 | 0.0800 | 0.0715 | 0.0715 | 87,345 | -0.00(-4.67%) |
Nov 08, 2019 | 0.0810 | 0.0872 | 0.0750 | 0.0750 | 60,000 | -0.01(-6.25%) |
Nov 07, 2019 | 0.0747 | 0.0818 | 0.0747 | 0.0800 | 20,522 | +0.00(+2.43%) |
Nov 06, 2019 | 0.0889 | 0.0889 | 0.0748 | 0.0781 | 13,950 | -0.00(-2.37%) |
Nov 05, 2019 | 0.0770 | 0.0910 | 0.0770 | 0.0800 | 20,324 | -0.01(-8.68%) |
Nov 04, 2019 | 0.0837 | 0.0961 | 0.0824 | 0.0876 | 17,917 | +0.00(+1.15%) |