Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-03-09 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2020-03-06 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2020-03-05 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2020-03-04 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2020-03-03 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2020-03-02 | 0.40 | 0.40 | 0.28 | 0.40 | 794,625 |
2020-02-28 | 0.40 | 0.40 | 0.40 | 0.40 | 0 |
2020-02-27 | 0.40 | 0.40 | 0.40 | 0.40 | 0 |
2020-02-26 | 0.40 | 0.40 | 0.40 | 0.40 | 10,000 |
2020-02-25 | 0.40 | 0.40 | 0.30 | 0.40 | 0 |
2020-02-24 | 0.40 | 0.40 | 0.40 | 0.40 | 6,000 |
2020-02-21 | 0.40 | 0.40 | 0.40 | 0.40 | 0 |
2020-02-20 | 0.45 | 0.55 | 0.40 | 0.40 | 673,302 |
2020-02-19 | 0.35 | 0.45 | 0.35 | 0.45 | 12,884 |
2020-02-18 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2020-02-17 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2020-02-14 | 0.45 | 0.45 | 0.35 | 0.35 | 259,538 |
2020-02-13 | 0.45 | 0.45 | 0.30 | 0.45 | 2,038,249 |
2020-02-12 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
2020-02-11 | 0.40 | 0.45 | 0.30 | 0.45 | 16,583 |
2020-02-10 | 0.40 | 0.45 | 0.30 | 0.45 | 0 |
2020-02-07 | 0.40 | 0.45 | 0.30 | 0.45 | 0 |
2020-02-06 | 0.35 | 0.45 | 0.30 | 0.45 | 97,510 |
2020-02-05 | 0.35 | 0.40 | 0.30 | 0.40 | 0 |
2020-02-04 | 0.35 | 0.40 | 0.30 | 0.40 | 0 |
2020-02-03 | 0.35 | 0.40 | 0.30 | 0.40 | 0 |
2020-01-31 | 0.35 | 0.40 | 0.30 | 0.40 | 29,458 |
2020-01-30 | 0.40 | 0.40 | 0.40 | 0.40 | 167,024 |
2020-01-29 | 0.55 | 0.55 | 0.40 | 0.40 | 29,896 |
2020-01-28 | 0.55 | 0.55 | 0.40 | 0.55 | 0 |
2020-01-27 | 0.55 | 0.55 | 0.55 | 0.55 | 121,654 |
2020-01-24 | 0.55 | 0.55 | 0.55 | 0.55 | 0 |
2020-01-23 | 0.55 | 0.55 | 0.40 | 0.55 | 75,621 |
2020-01-22 | 0.55 | 0.55 | 0.55 | 0.55 | 0 |
2020-01-21 | 0.60 | 0.60 | 0.55 | 0.55 | 24,757 |
2020-01-20 | 0.55 | 0.60 | 0.50 | 0.60 | 19,160 |
2020-01-17 | 0.60 | 0.60 | 0.60 | 0.60 | 0 |
2020-01-16 | 0.65 | 0.65 | 0.60 | 0.60 | 125,300 |
2020-01-15 | 0.40 | 0.85 | 0.40 | 0.65 | 3,291,248 |
2020-01-14 | 0.40 | 0.40 | 0.40 | 0.40 | 0 |
2020-01-13 | 0.30 | 0.40 | 0.30 | 0.40 | 0 |
2020-01-10 | 0.40 | 0.40 | 0.40 | 0.40 | 0 |
2020-01-09 | 0.40 | 0.40 | 0.40 | 0.40 | 0 |
2020-01-08 | 0.40 | 0.40 | 0.40 | 0.40 | 0 |
2020-01-07 | 0.30 | 0.40 | 0.30 | 0.40 | 0 |
2020-01-06 | 0.45 | 0.45 | 0.40 | 0.40 | 100,000 |
2020-01-03 | 0.45 | 0.45 | 0.30 | 0.45 | 0 |
2020-01-02 | 0.45 | 0.45 | 0.45 | 0.45 | 645,023 |
2020-01-01 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
2019-12-31 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
2019-12-30 | 0.60 | 0.60 | 0.50 | 0.60 | 454,053 |
2019-12-27 | 0.60 | 0.60 | 0.50 | 0.60 | 200,000 |
2019-12-25 | 0.60 | 0.60 | 0.60 | 0.60 | 0 |
2019-12-24 | 0.60 | 0.60 | 0.50 | 0.60 | 0 |
2019-12-23 | 0.60 | 0.60 | 0.50 | 0.60 | 0 |
2019-12-20 | 0.60 | 0.60 | 0.50 | 0.60 | 81,034 |
2019-12-19 | 0.60 | 0.60 | 0.50 | 0.60 | 0 |
2019-12-18 | 0.60 | 0.60 | 0.50 | 0.60 | 369,367 |
2019-12-17 | 0.75 | 0.75 | 0.60 | 0.60 | 226,667 |
2019-12-16 | 0.90 | 0.90 | 0.75 | 0.75 | 250,997 |
2019-12-13 | 0.45 | 1.05 | 0.30 | 0.90 | 4,055,656 |
2019-12-12 | 0.25 | 1.05 | 0.10 | 0.45 | 6,294,230 |
2019-12-11 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-12-10 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-12-09 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-12-06 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-12-05 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-12-04 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-12-03 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-12-02 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-29 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-28 | 0.20 | 0.20 | 0.20 | 0.20 | 52,951 |
2019-11-27 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-11-26 | 0.20 | 0.20 | 0.20 | 0.20 | 18,843 |
2019-11-25 | 0.20 | 0.20 | 0.20 | 0.20 | 10,101 |
2019-11-22 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-21 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-20 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-11-19 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-11-18 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-11-15 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-14 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-13 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-12 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-11 | 0.20 | 0.20 | 0.20 | 0.20 | 5,013 |
2019-11-08 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-11-07 | 0.20 | 0.20 | 0.20 | 0.20 | 135,523 |
2019-11-06 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-05 | 0.20 | 0.20 | 0.10 | 0.20 | 0 |
2019-11-04 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-11-01 | 0.25 | 0.25 | 0.10 | 0.20 | 19,847 |
2019-10-31 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-30 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-29 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-28 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-25 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-10-24 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-23 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-22 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-21 | 0.20 | 0.20 | 0.20 | 0.20 | 30,931 |
2019-10-18 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-17 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-10-16 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-15 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-14 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-11 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-10-10 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-09 | 0.25 | 0.25 | 0.10 | 0.20 | 0 |
2019-10-08 | 0.20 | 0.20 | 0.20 | 0.20 | 26,830 |
2019-10-07 | 0.25 | 0.25 | 0.10 | 0.20 | 226,364 |
2019-10-04 | 0.20 | 0.20 | 0.20 | 0.20 | 100,000 |
2019-10-03 | 0.20 | 0.20 | 0.20 | 0.20 | 0 |
2019-10-02 | 0.25 | 0.25 | 0.20 | 0.20 | 0 |
2019-10-01 | 0.30 | 0.30 | 0.25 | 0.25 | 95,506 |
2019-09-30 | 0.40 | 0.45 | 0.30 | 0.30 | 0 |
2019-09-27 | 0.40 | 0.45 | 0.30 | 0.45 | 0 |
2019-09-26 | 0.40 | 0.45 | 0.30 | 0.45 | 0 |
2019-09-25 | 0.40 | 0.45 | 0.30 | 0.45 | 0 |
2019-09-24 | 0.40 | 0.45 | 0.30 | 0.45 | 0 |
2019-09-23 | 0.45 | 0.45 | 0.45 | 0.45 | 93,388 |
2019-09-20 | 0.45 | 0.45 | 0.45 | 0.45 | 182,801 |
2019-09-19 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
2019-09-18 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
2019-09-17 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
2019-09-16 | 0.45 | 0.45 | 0.30 | 0.45 | 0 |
2019-09-13 | 0.45 | 0.45 | 0.30 | 0.45 | 0 |
2019-09-12 | 0.45 | 0.45 | 0.45 | 0.45 | 9,994 |
2019-09-11 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
2019-09-10 | 0.45 | 0.45 | 0.45 | 0.45 | 74,074 |
2019-09-09 | 0.45 | 0.45 | 0.45 | 0.45 | 362,449 |
2019-09-06 | 0.45 | 0.45 | 0.45 | 0.45 | 89,133 |
2019-09-05 | 0.80 | 0.80 | 0.40 | 0.45 | 1,770,094 |
2019-09-04 | 0.40 | 0.85 | 0.20 | 0.80 | 1,867,344 |
2019-09-03 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-09-02 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-30 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-29 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-28 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-27 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-23 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-22 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-21 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-20 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-19 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-08-16 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-08-15 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-08-14 | 0.30 | 0.30 | 0.30 | 0.30 | 135,171 |
2019-08-13 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-08-12 | 0.25 | 0.30 | 0.25 | 0.30 | 207,805 |
2019-08-09 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
2019-08-08 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
2019-08-07 | 0.30 | 0.30 | 0.25 | 0.25 | 150,000 |
2019-08-06 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-08-05 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-08-02 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-08-01 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-07-31 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-07-30 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-29 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-26 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-25 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-24 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-07-23 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-07-22 | 0.40 | 0.40 | 0.20 | 0.30 | 6,000 |
2019-07-19 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-07-18 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-07-17 | 0.40 | 0.40 | 0.20 | 0.30 | 150,000 |
2019-07-16 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-15 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-07-12 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-11 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-10 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-07-09 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-08 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-05 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-04 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-03 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-07-02 | 0.30 | 0.30 | 0.20 | 0.30 | 0 |
2019-07-01 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-28 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-27 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-06-26 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-25 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-24 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-21 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-20 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-19 | 0.30 | 0.30 | 0.30 | 0.30 | 15,893 |
2019-06-18 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-17 | 0.40 | 0.40 | 0.20 | 0.30 | 81,813 |
2019-06-14 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-06-13 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-06-12 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-06-11 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-10 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-06-07 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-06 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-06-05 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-06-04 | 0.40 | 0.40 | 0.20 | 0.30 | 0 |
2019-06-03 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-05-31 | 0.30 | 0.30 | 0.30 | 0.30 | 0 |
2019-05-30 | 0.45 | 0.45 | 0.25 | 0.30 | 853,653 |
2019-05-29 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
2019-05-28 | 0.50 | 0.50 | 0.45 | 0.45 | 30,000 |
2019-05-24 | 0.50 | 0.50 | 0.50 | 0.50 | 0 |
2019-05-23 | 0.50 | 0.50 | 0.50 | 0.50 | 0 |
2019-05-22 | 0.50 | 0.50 | 0.30 | 0.50 | 0 |
2019-05-21 | 0.50 | 0.50 | 0.30 | 0.50 | 0 |
2019-05-20 | 0.50 | 0.50 | 0.30 | 0.50 | 0 |
2019-05-17 | 0.50 | 0.50 | 0.30 | 0.50 | 0 |
2019-05-16 | 0.50 | 0.50 | 0.50 | 0.50 | 0 |
2019-05-15 | 0.50 | 0.50 | 0.50 | 0.50 | 0 |
2019-05-14 | 0.50 | 0.50 | 0.30 | 0.50 | 0 |
2019-05-13 | 0.50 | 0.50 | 0.30 | 0.50 | 0 |
2019-05-10 | 0.50 | 0.50 | 0.30 | 0.50 | 0 |
2019-05-09 | 0.50 | 0.50 | 0.50 | 0.50 | 0 |
2019-05-08 | 0.50 | 0.50 | 0.50 | 0.50 | 0 |
2019-05-07 | 0.50 | 0.50 | 0.50 | 0.50 | 0 |
2019-05-03 | 0.50 | 0.50 | 0.30 | 0.50 | 631 |
2019-05-02 | 0.50 | 0.50 | 0.50 | 0.50 | 0 |
2019-05-01 | 0.50 | 0.50 | 0.30 | 0.50 | 4,242 |
2019-04-30 | 0.50 | 0.50 | 0.30 | 0.50 | 0 |
2019-04-29 | 0.50 | 0.50 | 0.30 | 0.50 | 0 |