Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0975 | 0.1199 | 0.0821 | 0.0962 | 372,300 | +0.01(+6.89%) |
Jan 30, 2020 | 0.1100 | 0.1300 | 0.0900 | 0.0900 | 457,737 | -0.02(-18.18%) |
Jan 29, 2020 | 0.0800 | 0.1400 | 0.0700 | 0.1100 | 587,629 | +0.03(+37.50%) |
Jan 28, 2020 | 0.0550 | 0.0875 | 0.0550 | 0.0800 | 218,269 | +0.03(+45.45%) |
Jan 27, 2020 | 0.0800 | 0.0800 | 0.0550 | 0.0550 | 77,611 | -0.01(-18.52%) |
Jan 24, 2020 | 0.0351 | 0.0675 | 0.0351 | 0.0675 | 294,800 | +0.02(+42.11%) |
Jan 23, 2020 | 0.0400 | 0.0499 | 0.0350 | 0.0475 | 104,733 | +0.00(+10.47%) |
Jan 22, 2020 | 0.0452 | 0.0499 | 0.0315 | 0.0430 | 152,703 | -0.00(-7.13%) |
Jan 21, 2020 | 0.0431 | 0.0463 | 0.0350 | 0.0463 | 148,165 | +0.01(+15.75%) |
Jan 17, 2020 | 0.0400 | 0.0400 | 0.0315 | 0.0400 | 44,700 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 6,156 | +0.00(+0.00%) |
Jan 15, 2020 | 0.0431 | 0.0431 | 0.0315 | 0.0400 | 74,771 | -0.00(-7.19%) |
Jan 14, 2020 | 0.0420 | 0.0435 | 0.0406 | 0.0431 | 26,406 | +0.00(+9.11%) |
Jan 13, 2020 | 0.0313 | 0.0435 | 0.0313 | 0.0395 | 156,545 | +0.00(+14.49%) |
Jan 10, 2020 | 0.0326 | 0.0400 | 0.0280 | 0.0345 | 89,300 | +0.01(+21.05%) |
Jan 09, 2020 | 0.0326 | 0.0326 | 0.0280 | 0.0285 | 230,780 | -0.00(-5.63%) |
Jan 08, 2020 | 0.0281 | 0.0380 | 0.0281 | 0.0302 | 98,321 | -0.01(-21.76%) |
Jan 07, 2020 | 0.0362 | 0.0450 | 0.0360 | 0.0386 | 127,373 | +0.00(+4.89%) |
Jan 06, 2020 | 0.0400 | 0.0410 | 0.0363 | 0.0368 | 129,312 | -0.01(-12.17%) |
Jan 03, 2020 | 0.0427 | 0.0427 | 0.0390 | 0.0419 | 5,000 | +0.00(+0.48%) |
Jan 02, 2020 | 0.0383 | 0.0428 | 0.0383 | 0.0417 | 7,915 | +0.00(+5.57%) |
Dec 31, 2019 | 0.0393 | 0.0407 | 0.0383 | 0.0395 | 159,200 | -0.00(-0.25%) |
Dec 30, 2019 | 0.0397 | 0.0440 | 0.0396 | 0.0396 | 91,502 | -0.00(-5.04%) |
Dec 27, 2019 | 0.0400 | 0.0440 | 0.0393 | 0.0417 | 32,000 | +0.00(+4.25%) |
Dec 26, 2019 | 0.0400 | 0.0440 | 0.0400 | 0.0400 | 24,614 | +0.00(+0.00%) |
Dec 24, 2019 | 0.0425 | 0.0425 | 0.0400 | 0.0400 | 20,000 | -0.00(-0.50%) |
Dec 23, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0402 | 40,921 | +0.00(+0.50%) |
Dec 20, 2019 | 0.0397 | 0.0461 | 0.0393 | 0.0400 | 175,900 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0406 | 0.0485 | 0.0400 | 0.0400 | 152,148 | -0.00(-0.25%) |
Dec 18, 2019 | 0.0420 | 0.0430 | 0.0401 | 0.0401 | 180,771 | -0.00(-6.53%) |
Dec 17, 2019 | 0.0459 | 0.0499 | 0.0425 | 0.0429 | 147,775 | -0.00(-10.44%) |
Dec 16, 2019 | 0.0442 | 0.0494 | 0.0400 | 0.0479 | 148,309 | -0.00(-3.04%) |
Dec 13, 2019 | 0.0495 | 0.0579 | 0.0421 | 0.0494 | 187,600 | +0.00(+9.78%) |
Dec 12, 2019 | 0.0563 | 0.0600 | 0.0432 | 0.0450 | 86,415 | -0.01(-21.60%) |
Dec 11, 2019 | 0.0460 | 0.0574 | 0.0460 | 0.0574 | 174,482 | +0.01(+27.84%) |
Dec 10, 2019 | 0.0430 | 0.0537 | 0.0400 | 0.0449 | 318,050 | -0.00(-1.32%) |
Dec 09, 2019 | 0.0430 | 0.0539 | 0.0430 | 0.0455 | 230,156 | -0.01(-16.51%) |
Dec 06, 2019 | 0.0447 | 0.0545 | 0.0447 | 0.0545 | 135,000 | +0.00(+9.00%) |
Dec 05, 2019 | 0.0431 | 0.0640 | 0.0400 | 0.0500 | 563,285 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 169,906 | +0.00(+2.67%) |
Dec 03, 2019 | 0.0496 | 0.0599 | 0.0400 | 0.0487 | 72,450 | -0.00(-2.40%) |
Dec 02, 2019 | 0.0500 | 0.0599 | 0.0491 | 0.0499 | 147,174 | -0.00(-0.20%) |
Nov 29, 2019 | 0.0599 | 0.0599 | 0.0500 | 0.0500 | 139,200 | -0.01(-16.53%) |
Nov 27, 2019 | 0.0510 | 0.0599 | 0.0500 | 0.0599 | 171,300 | +0.01(+19.80%) |
Nov 26, 2019 | 0.0501 | 0.0600 | 0.0500 | 0.0500 | 211,822 | -0.01(-16.67%) |
Nov 25, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 286,187 | +0.00(+1.69%) |
Nov 22, 2019 | 0.0560 | 0.0600 | 0.0560 | 0.0590 | 84,500 | +0.00(+5.36%) |
Nov 21, 2019 | 0.0535 | 0.0650 | 0.0535 | 0.0560 | 177,308 | -0.00(-6.67%) |
Nov 20, 2019 | 0.0650 | 0.0678 | 0.0560 | 0.0600 | 92,919 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0575 | 0.0689 | 0.0550 | 0.0600 | 536,515 | +0.00(+7.14%) |
Nov 18, 2019 | 0.0615 | 0.0650 | 0.0560 | 0.0560 | 86,689 | -0.00(-6.67%) |
Nov 15, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 90,500 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0575 | 0.0674 | 0.0550 | 0.0600 | 134,222 | +0.00(+3.99%) |
Nov 13, 2019 | 0.0600 | 0.0600 | 0.0577 | 0.0577 | 71,240 | -0.01(-10.54%) |
Nov 12, 2019 | 0.0665 | 0.0665 | 0.0570 | 0.0645 | 180,824 | +0.00(+7.50%) |
Nov 11, 2019 | 0.0601 | 0.0689 | 0.0570 | 0.0600 | 135,428 | -0.00(-0.17%) |
Nov 08, 2019 | 0.0700 | 0.0750 | 0.0601 | 0.0601 | 154,900 | -0.00(-4.60%) |
Nov 07, 2019 | 0.0601 | 0.0900 | 0.0601 | 0.0630 | 407,110 | -0.01(-14.86%) |
Nov 06, 2019 | 0.0603 | 0.0880 | 0.0603 | 0.0740 | 500,259 | +0.02(+34.55%) |
Nov 05, 2019 | 0.0650 | 0.0730 | 0.0550 | 0.0550 | 373,027 | -0.01(-19.12%) |
Nov 04, 2019 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 36,224 | +0.00(+0.29%) |