Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 05, 2019 | 1.00 | 1.01 | 0.995629 | 1.01 | 278,757,472 | 467,344,559 |
Dec 04, 2019 | 1.00 | 1.01 | 0.989386 | 1.00 | 266,815,750 | 465,046,679 |
Dec 03, 2019 | 0.998794 | 1.01 | 0.988956 | 1.00 | 220,114,424 | 446,025,602 |
Dec 02, 2019 | 0.996619 | 1.01 | 0.987113 | 0.998794 | 236,676,758 | 456,524,672 |
Dec 01, 2019 | 0.997869 | 1.01 | 0.981535 | 0.996450 | 195,974,260 | 454,728,031 |
Nov 30, 2019 | 1.00 | 1.01 | 0.991826 | 0.997658 | 225,316,662 | 454,059,448 |
Nov 29, 2019 | 1.01 | 1.02 | 0.992705 | 1.00 | 243,248,443 | 454,235,200 |
Nov 28, 2019 | 1.01 | 1.03 | 1.00 | 1.01 | 297,912,088 | 458,276,296 |
Nov 27, 2019 | 1.00 | 1.03 | 0.985044 | 1.01 | 320,421,509 | 467,956,602 |
Nov 26, 2019 | 1.00 | 1.02 | 0.996793 | 1.01 | 253,662,665 | 462,535,121 |
Nov 25, 2019 | 1.01 | 1.02 | 0.987095 | 1.00 | 292,879,020 | 457,965,523 |
Nov 24, 2019 | 1.01 | 1.02 | 1.00 | 1.01 | 205,327,943 | 447,418,651 |
Nov 23, 2019 | 1.00 | 1.02 | 0.998939 | 1.01 | 278,078,472 | 448,722,471 |
Nov 22, 2019 | 1.00 | 1.02 | 0.992034 | 1.00 | 360,936,425 | 441,973,715 |
Nov 21, 2019 | 1.01 | 1.02 | 1.00 | 1.00 | 273,585,206 | 443,598,617 |
Nov 20, 2019 | 1.01 | 1.02 | 1.00 | 1.01 | 243,202,937 | 433,657,939 |
Nov 19, 2019 | 1.01 | 1.03 | 1.00 | 1.01 | 270,511,693 | 444,180,150 |
Nov 18, 2019 | 1.01 | 1.02 | 1.01 | 1.01 | 318,741,886 | 447,778,601 |
Nov 17, 2019 | 1.01 | 1.02 | 1.00 | 1.01 | 348,968,468 | 445,015,572 |
Nov 16, 2019 | 1.00 | 1.01 | 1.00 | 1.01 | 196,265,977 | 444,955,987 |
Nov 15, 2019 | 1.01 | 1.02 | 0.998942 | 1.00 | 217,386,443 | 439,849,170 |
Nov 14, 2019 | 1.00 | 1.01 | 1.00 | 1.01 | 206,724,419 | 442,184,866 |
Nov 13, 2019 | 1.00 | 1.01 | 1.00 | 1.00 | 221,641,563 | 449,163,234 |
Nov 12, 2019 | 1.00 | 1.01 | 0.997958 | 1.00 | 231,927,404 | 450,783,452 |
Nov 11, 2019 | 1.00 | 1.01 | 0.999296 | 1.00 | 249,046,403 | 452,216,839 |
Nov 10, 2019 | 1.00 | 1.01 | 0.987540 | 1.00 | 208,138,709 | 452,610,559 |
Nov 09, 2019 | 1.00 | 1.01 | 0.999435 | 0.999908 | 181,125,623 | 452,131,191 |
Nov 08, 2019 | 1.01 | 1.01 | 0.999713 | 1.00 | 274,189,415 | 453,928,210 |
Nov 07, 2019 | 1.00 | 1.01 | 0.999596 | 1.01 | 239,841,337 | 458,718,478 |
Nov 06, 2019 | 1.00 | 1.01 | 0.999218 | 1.00 | 254,889,570 | 458,947,113 |