Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0403 | 0.0550 | 0.0365 | 0.0550 | 113,700 | +0.01(+37.16%) |
Jan 30, 2020 | 0.0401 | 0.0500 | 0.0401 | 0.0401 | 32,600 | -0.00(-1.96%) |
Jan 29, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0409 | 91,900 | -0.00(-2.85%) |
Jan 28, 2020 | 0.0435 | 0.0500 | 0.0420 | 0.0421 | 141,911 | +0.00(+0.24%) |
Jan 27, 2020 | 0.0461 | 0.0500 | 0.0420 | 0.0420 | 46,490 | -0.00(-8.70%) |
Jan 24, 2020 | 0.0491 | 0.0491 | 0.0460 | 0.0460 | 73,200 | -0.00(-3.36%) |
Jan 23, 2020 | 0.0546 | 0.0650 | 0.0475 | 0.0476 | 27,000 | -0.04(-47.11%) |
Jan 21, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.04(+87.11%) | |
Jan 17, 2020 | 0.0500 | 0.0550 | 0.0481 | 0.0481 | 15,900 | -0.00(-2.04%) |
Jan 16, 2020 | 0.0632 | 0.0632 | 0.0491 | 0.0491 | 296,006 | -0.01(-22.31%) |
Jan 15, 2020 | 0.0750 | 0.0750 | 0.0632 | 0.0632 | 113,300 | +0.00(+1.12%) |
Jan 14, 2020 | 0.0700 | 0.0900 | 0.0611 | 0.0625 | 21,111 | -0.02(-27.33%) |
Jan 13, 2020 | 0.0700 | 0.0900 | 0.0700 | 0.0860 | 28,827 | +0.02(+22.86%) |
Jan 10, 2020 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 74,300 | -0.02(-22.22%) |
Jan 09, 2020 | 0.0775 | 0.0900 | 0.0700 | 0.0900 | 51,001 | +0.01(+7.66%) |
Jan 08, 2020 | 0.0500 | 0.1100 | 0.0500 | 0.0836 | 209,461 | +0.03(+60.77%) |
Jan 07, 2020 | 0.0400 | 0.0780 | 0.0400 | 0.0520 | 114,500 | -0.01(-18.75%) |
Jan 06, 2020 | 0.0749 | 0.0749 | 0.0640 | 0.0640 | 3,333 | +0.01(+28.00%) |
Jan 03, 2020 | 0.0749 | 0.0749 | 0.0500 | 0.0500 | 12,700 | +0.01(+16.28%) |
Jan 02, 2020 | 0.0441 | 0.0530 | 0.0410 | 0.0430 | 71,677 | -0.02(-33.85%) |
Dec 31, 2019 | 0.0500 | 0.0798 | 0.0500 | 0.0650 | 29,800 | +0.01(+30.00%) |
Dec 30, 2019 | 0.0655 | 0.0774 | 0.0500 | 0.0500 | 134,554 | -0.03(-37.50%) |
Dec 27, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 | +0.01(+10.04%) |
Dec 26, 2019 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 2,000 | -0.00(-4.47%) |
Dec 24, 2019 | 0.0810 | 0.0810 | 0.0761 | 0.0761 | 32,700 | -0.00(-0.13%) |
Dec 23, 2019 | 0.0896 | 0.0896 | 0.0762 | 0.0762 | 47,000 | -0.01(-14.96%) |
Dec 20, 2019 | 0.0675 | 0.0896 | 0.0650 | 0.0896 | 20,500 | +0.02(+28.00%) |
Dec 19, 2019 | 0.0750 | 0.0900 | 0.0602 | 0.0700 | 45,593 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0708 | 0.0750 | 0.0526 | 0.0700 | 234,051 | -0.02(-21.96%) |
Dec 17, 2019 | 0.0650 | 0.0898 | 0.0650 | 0.0897 | 41,118 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0720 | 0.0897 | 0.0650 | 0.0897 | 106,227 | +0.02(+25.98%) |
Dec 13, 2019 | 0.0760 | 0.0898 | 0.0678 | 0.0712 | 125,300 | -0.01(-16.24%) |
Dec 12, 2019 | 0.1100 | 0.1100 | 0.0651 | 0.0850 | 289,689 | -0.01(-14.91%) |
Dec 11, 2019 | 0.0870 | 0.0999 | 0.0750 | 0.0999 | 6,300 | -0.00(-0.10%) |
Dec 10, 2019 | 0.0940 | 0.1000 | 0.0900 | 0.1000 | 98,080 | +0.01(+5.49%) |
Dec 09, 2019 | 0.0712 | 0.0948 | 0.0650 | 0.0948 | 41,851 | +0.00(+5.33%) |
Dec 06, 2019 | 0.1100 | 0.1200 | 0.0900 | 0.0900 | 56,700 | -0.04(-29.69%) |
Dec 05, 2019 | 0.0800 | 0.1280 | 0.0800 | 0.1280 | 27,567 | +0.00(+3.23%) |
Dec 04, 2019 | 0.1000 | 0.1295 | 0.0842 | 0.1240 | 40,190 | -0.01(-4.25%) |
Dec 03, 2019 | 0.1120 | 0.1295 | 0.1120 | 0.1295 | 29,019 | +0.02(+16.04%) |
Dec 02, 2019 | 0.1214 | 0.1294 | 0.1000 | 0.1116 | 74,088 | -0.02(-13.76%) |
Nov 29, 2019 | 0.1100 | 0.1300 | 0.1100 | 0.1294 | 61,400 | +0.01(+7.83%) |
Nov 27, 2019 | 0.1200 | 0.1200 | 0.0950 | 0.1200 | 49,600 | +0.02(+23.71%) |
Nov 26, 2019 | 0.1100 | 0.1150 | 0.0949 | 0.0970 | 104,524 | -0.01(-12.61%) |
Nov 25, 2019 | 0.0989 | 0.1110 | 0.0864 | 0.1110 | 102,172 | +0.01(+12.12%) |
Nov 22, 2019 | 0.0995 | 0.0995 | 0.0990 | 0.0990 | 2,200 | -0.00(-1.00%) |
Nov 21, 2019 | 0.1000 | 0.1000 | 0.0895 | 0.1000 | 28,949 | +0.00(+0.10%) |
Nov 20, 2019 | 0.0998 | 0.1000 | 0.0998 | 0.0999 | 51,117 | +0.00(+0.30%) |
Nov 19, 2019 | 0.0654 | 0.0998 | 0.0654 | 0.0996 | 106,545 | -0.00(-0.40%) |
Nov 18, 2019 | 0.0973 | 0.1000 | 0.0651 | 0.1000 | 60,219 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0691 | 0.1000 | 0.0662 | 0.1000 | 22,900 | +0.00(+2.15%) |
Nov 14, 2019 | 0.0935 | 0.1000 | 0.0688 | 0.0979 | 99,162 | +0.01(+17.25%) |
Nov 13, 2019 | 0.0935 | 0.0935 | 0.0835 | 0.0835 | 18,899 | +0.00(+4.38%) |
Nov 12, 2019 | 0.0935 | 0.0935 | 0.0740 | 0.0800 | 75,874 | +0.01(+23.08%) |
Nov 11, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,750 | -0.02(-23.53%) |
Nov 08, 2019 | 0.0800 | 0.0850 | 0.0601 | 0.0850 | 52,600 | -0.01(-8.99%) |
Nov 07, 2019 | 0.0935 | 0.0935 | 0.0600 | 0.0934 | 22,630 | +0.02(+19.74%) |
Nov 06, 2019 | 0.0610 | 0.0780 | 0.0610 | 0.0780 | 6,000 | -0.00(-4.65%) |
Nov 05, 2019 | 0.0750 | 0.0832 | 0.0600 | 0.0818 | 77,500 | +0.01(+9.07%) |
Nov 04, 2019 | 0.0739 | 0.0787 | 0.0739 | 0.0750 | 38,300 | +0.00(+0.00%) |