Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0177 | 0.0190 | 0.0131 | 0.0160 | 310,700 | -0.00(-8.57%) |
Jan 30, 2020 | 0.0200 | 0.0200 | 0.0161 | 0.0175 | 66,301 | -0.00(-8.38%) |
Jan 29, 2020 | 0.0116 | 0.0440 | 0.0099 | 0.0191 | 1,201,011 | +0.01(+165.28%) |
Jan 28, 2020 | 0.0120 | 0.0120 | 0.0072 | 0.0072 | 1,494,988 | -0.00(-11.11%) |
Jan 27, 2020 | 0.0068 | 0.0141 | 0.0068 | 0.0081 | 477,947 | +0.00(+19.12%) |
Jan 24, 2020 | 0.0080 | 0.0140 | 0.0068 | 0.0068 | 1,082,200 | -0.00(-28.42%) |
Jan 23, 2020 | 0.0095 | 0.0095 | 0.0085 | 0.0095 | 405,332 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0070 | 0.0100 | 0.0070 | 0.0095 | 777,268 | -0.00(-8.65%) |
Jan 21, 2020 | 0.0098 | 0.0114 | 0.0078 | 0.0104 | 484,891 | -0.00(-0.95%) |
Jan 17, 2020 | 0.0113 | 0.0119 | 0.0085 | 0.0105 | 298,900 | +0.00(+10.53%) |
Jan 16, 2020 | 0.0114 | 0.0115 | 0.0090 | 0.0095 | 269,730 | -0.00(-5.00%) |
Jan 15, 2020 | 0.0115 | 0.0129 | 0.0081 | 0.0100 | 1,100,553 | -0.00(-19.35%) |
Jan 14, 2020 | 0.0170 | 0.0170 | 0.0092 | 0.0124 | 1,468,468 | -0.01(-34.74%) |
Jan 13, 2020 | 0.0190 | 0.0190 | 0.0161 | 0.0190 | 32,512 | -0.00(-2.06%) |
Jan 10, 2020 | 0.0200 | 0.0219 | 0.0139 | 0.0194 | 248,400 | +0.00(+24.36%) |
Jan 09, 2020 | 0.0171 | 0.0173 | 0.0132 | 0.0156 | 340,996 | -0.00(-10.34%) |
Jan 08, 2020 | 0.0156 | 0.0217 | 0.0139 | 0.0174 | 229,126 | +0.00(+11.54%) |
Jan 07, 2020 | 0.0219 | 0.0219 | 0.0156 | 0.0156 | 273,610 | -0.00(-22.00%) |
Jan 06, 2020 | 0.0170 | 0.0240 | 0.0170 | 0.0200 | 834,357 | +0.00(+19.76%) |
Jan 03, 2020 | 0.0140 | 0.0167 | 0.0133 | 0.0167 | 323,500 | +0.00(+23.70%) |
Jan 02, 2020 | 0.0135 | 0.0167 | 0.0135 | 0.0135 | 382,062 | -0.00(-8.16%) |
Dec 31, 2019 | 0.0159 | 0.0167 | 0.0146 | 0.0147 | 57,800 | +0.00(+11.36%) |
Dec 30, 2019 | 0.0151 | 0.0198 | 0.0130 | 0.0132 | 168,206 | -0.00(-21.89%) |
Dec 27, 2019 | 0.0160 | 0.0186 | 0.0120 | 0.0169 | 153,000 | +0.00(+11.92%) |
Dec 26, 2019 | 0.0118 | 0.0162 | 0.0118 | 0.0151 | 186,179 | +0.00(+31.30%) |
Dec 24, 2019 | 0.0102 | 0.0139 | 0.0102 | 0.0115 | 83,000 | -0.00(-10.16%) |
Dec 23, 2019 | 0.0133 | 0.0145 | 0.0102 | 0.0128 | 1,079,091 | +0.00(+4.07%) |
Dec 20, 2019 | 0.0119 | 0.0125 | 0.0090 | 0.0123 | 626,400 | +0.00(+59.74%) |
Dec 19, 2019 | 0.0051 | 0.0119 | 0.0051 | 0.0077 | 356,827 | -0.00(-4.94%) |
Dec 18, 2019 | 0.0135 | 0.0149 | 0.0081 | 0.0081 | 1,145,249 | -0.00(-32.50%) |
Dec 17, 2019 | 0.0175 | 0.0175 | 0.0106 | 0.0120 | 1,230,378 | -0.01(-31.43%) |
Dec 16, 2019 | 0.0185 | 0.0240 | 0.0136 | 0.0175 | 587,066 | -0.00(-12.50%) |
Dec 13, 2019 | 0.0210 | 0.0219 | 0.0199 | 0.0200 | 53,200 | +0.00(+0.50%) |
Dec 12, 2019 | 0.0240 | 0.0240 | 0.0199 | 0.0199 | 456,404 | +0.00(+0.00%) |
Dec 11, 2019 | 0.0220 | 0.0220 | 0.0150 | 0.0199 | 206,866 | -0.00(-5.24%) |
Dec 10, 2019 | 0.0180 | 0.0210 | 0.0153 | 0.0210 | 1,278,695 | +0.01(+39.07%) |
Dec 09, 2019 | 0.0185 | 0.0185 | 0.0141 | 0.0151 | 184,392 | -0.00(-8.48%) |
Dec 06, 2019 | 0.0266 | 0.0274 | 0.0133 | 0.0165 | 968,200 | -0.01(-26.67%) |
Dec 05, 2019 | 0.0350 | 0.0350 | 0.0223 | 0.0225 | 220,192 | -0.02(-42.89%) |
Dec 04, 2019 | 0.0526 | 0.0526 | 0.0304 | 0.0394 | 255,654 | -0.01(-25.10%) |
Dec 03, 2019 | 0.0375 | 0.0526 | 0.0265 | 0.0526 | 155,725 | +0.02(+75.33%) |
Dec 02, 2019 | 0.0180 | 0.0490 | 0.0180 | 0.0300 | 123,797 | +0.01(+20.48%) |
Nov 29, 2019 | 0.0201 | 0.0275 | 0.0200 | 0.0249 | 190,100 | +0.00(+24.50%) |
Nov 27, 2019 | 0.0250 | 0.0285 | 0.0122 | 0.0200 | 796,800 | -0.01(-20.00%) |
Nov 26, 2019 | 0.0300 | 0.0300 | 0.0150 | 0.0250 | 508,202 | -0.00(-16.67%) |
Nov 25, 2019 | 0.0350 | 0.0495 | 0.0219 | 0.0300 | 832,614 | -0.01(-24.43%) |
Nov 22, 2019 | 0.0458 | 0.0736 | 0.0397 | 0.0397 | 93,700 | -0.02(-30.59%) |
Nov 21, 2019 | 0.0390 | 0.0689 | 0.0350 | 0.0572 | 43,562 | +0.02(+65.80%) |
Nov 20, 2019 | 0.0350 | 0.0370 | 0.0255 | 0.0345 | 206,309 | +0.00(+15.00%) |
Nov 19, 2019 | 0.0250 | 0.0399 | 0.0200 | 0.0300 | 847,792 | -0.00(-13.04%) |
Nov 18, 2019 | 0.0535 | 0.0670 | 0.0345 | 0.0345 | 343,817 | -0.06(-61.62%) |
Nov 15, 2019 | 0.0576 | 0.0900 | 0.0520 | 0.0899 | 15,700 | +0.03(+40.47%) |
Nov 14, 2019 | 0.0701 | 0.0900 | 0.0500 | 0.0640 | 322,205 | -0.03(-31.77%) |
Nov 13, 2019 | 0.0700 | 0.0938 | 0.0700 | 0.0938 | 49,079 | +0.02(+25.07%) |
Nov 12, 2019 | 0.0556 | 0.0849 | 0.0501 | 0.0750 | 56,416 | -0.01(-16.48%) |
Nov 11, 2019 | 0.0700 | 0.0987 | 0.0638 | 0.0898 | 45,002 | +0.02(+28.29%) |
Nov 08, 2019 | 0.0622 | 0.1000 | 0.0515 | 0.0700 | 168,200 | -0.00(-4.89%) |
Nov 07, 2019 | 0.0905 | 0.1000 | 0.0502 | 0.0736 | 251,363 | -0.01(-9.14%) |
Nov 06, 2019 | 0.1100 | 0.1100 | 0.0810 | 0.0810 | 90,740 | -0.02(-19.00%) |
Nov 05, 2019 | 0.1000 | 0.1200 | 0.0810 | 0.1000 | 25,287 | +0.01(+11.11%) |
Nov 04, 2019 | 0.1005 | 0.1200 | 0.0810 | 0.0900 | 107,742 | -0.01(-13.46%) |