Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0214 | 0.0247 | 0.0214 | 0.0214 | 8,800 | -0.00(-9.32%) |
Jan 30, 2020 | 0.0206 | 0.0236 | 0.0206 | 0.0236 | 11,500 | +0.00(+16.83%) |
Jan 28, 2020 | 0.0202 | 0.0202 | 0.0202 | 0 | +0.00(+1.00%) | |
Jan 27, 2020 | 0.0207 | 0.0207 | 0.0200 | 0.0200 | 29,001 | +0.00(+0.00%) |
Jan 24, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,900 | +0.00(+14.29%) |
Jan 23, 2020 | 0.0200 | 0.0200 | 0.0150 | 0.0175 | 52,841 | -0.01(-36.59%) |
Jan 22, 2020 | 0.0200 | 0.0281 | 0.0199 | 0.0276 | 114,800 | +0.01(+32.69%) |
Jan 21, 2020 | 0.0240 | 0.0255 | 0.0151 | 0.0208 | 52,841 | -0.00(-13.33%) |
Jan 17, 2020 | 0.0250 | 0.0250 | 0.0180 | 0.0240 | 65,600 | +0.00(+25.00%) |
Jan 16, 2020 | 0.0103 | 0.0240 | 0.0103 | 0.0192 | 59,601 | +0.01(+50.00%) |
Jan 15, 2020 | 0.0170 | 0.0170 | 0.0114 | 0.0128 | 9,453 | +0.00(+16.36%) |
Jan 14, 2020 | 0.0093 | 0.0126 | 0.0060 | 0.0110 | 16,538 | +0.00(+17.02%) |
Jan 10, 2020 | 0.0094 | 0.0094 | 0.0094 | 0 | +0.00(+0.00%) | |
Jan 09, 2020 | 0.0126 | 0.0126 | 0.0094 | 0.0094 | 11,589 | +0.00(+0.00%) |
Jan 07, 2020 | 0.0094 | 0.0094 | 0.0094 | 0 | -0.00(-1.05%) | |
Jan 06, 2020 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 2,500 | -0.00(-13.64%) |
Jan 03, 2020 | 0.0110 | 0.0110 | 0.0110 | 10 | +0.00(+0.00%) | |
Jan 02, 2020 | 0.0060 | 0.0110 | 0.0060 | 0.0110 | 400 | +0.00(+0.92%) |
Dec 31, 2019 | 0.0169 | 0.0169 | 0.0090 | 0.0109 | 26,900 | +0.00(+21.11%) |
Dec 30, 2019 | 0.0083 | 0.0107 | 0.0083 | 0.0090 | 16,189 | +0.00(+0.00%) |
Dec 27, 2019 | 0.0135 | 0.0135 | 0.0070 | 0.0090 | 25,100 | +0.00(+28.57%) |
Dec 26, 2019 | 0.0171 | 0.0171 | 0.0070 | 0.0070 | 35,300 | -0.00(-40.68%) |
Dec 24, 2019 | 0.0060 | 0.0120 | 0.0060 | 0.0118 | 19,300 | +0.01(+96.67%) |
Dec 23, 2019 | 0.0090 | 0.0126 | 0.0060 | 0.0060 | 1,450 | -0.00(-31.82%) |
Dec 20, 2019 | 0.0082 | 0.0088 | 0.0082 | 0.0088 | 63,700 | -0.00(-12.00%) |
Dec 19, 2019 | 0.0100 | 0.0100 | 0.0100 | 4 | +0.00(+0.00%) | |
Dec 18, 2019 | 0.0151 | 0.0151 | 0.0087 | 0.0100 | 32,991 | -0.00(-21.88%) |
Dec 17, 2019 | 0.0137 | 0.0207 | 0.0086 | 0.0128 | 160,005 | -0.01(-38.16%) |
Dec 16, 2019 | 0.0190 | 0.0207 | 0.0173 | 0.0207 | 1,600 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0094 | 0.0207 | 0.0094 | 0.0207 | 13,100 | +0.00(+20.35%) |
Dec 12, 2019 | 0.0150 | 0.0172 | 0.0150 | 0.0172 | 6,500 | +0.00(+25.55%) |
Dec 10, 2019 | 0.0137 | 0.0137 | 0.0137 | 0 | -0.00(-0.72%) | |
Dec 09, 2019 | 0.0210 | 0.0210 | 0.0138 | 0.0138 | 5,890 | -0.00(-8.00%) |
Dec 05, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 0.0150 | 0.0179 | 0.0150 | 0.0150 | 2,222 | -0.00(-12.28%) |
Dec 03, 2019 | 0.0209 | 0.0209 | 0.0171 | 0.0171 | 1,800 | -0.00(-5.00%) |
Dec 02, 2019 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 16,600 | +0.00(+5.26%) |
Nov 29, 2019 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 500 | -0.00(-2.84%) |
Nov 27, 2019 | 0.0208 | 0.0208 | 0.0176 | 0.0176 | 2,000 | -0.00(-12.00%) |
Nov 26, 2019 | 0.0171 | 0.0208 | 0.0171 | 0.0200 | 5,617 | +0.00(+11.73%) |
Nov 25, 2019 | 0.0175 | 0.0179 | 0.0175 | 0.0179 | 5,500 | +0.00(+4.68%) |
Nov 22, 2019 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 200 | -0.00(-4.47%) |
Nov 21, 2019 | 0.0320 | 0.0320 | 0.0179 | 0.0179 | 1,630 | -0.01(-37.19%) |
Nov 20, 2019 | 0.0285 | 0.0285 | 0.0285 | 43 | +0.00(+0.00%) | |
Nov 19, 2019 | 0.0285 | 0.0285 | 0.0285 | 10 | +0.00(+0.00%) | |
Nov 18, 2019 | 0.0280 | 0.0285 | 0.0172 | 0.0285 | 56,600 | +0.00(+5.17%) |
Nov 15, 2019 | 0.0260 | 0.0271 | 0.0260 | 0.0271 | 23,700 | +0.01(+27.23%) |
Nov 14, 2019 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 250 | -0.00(-8.97%) |
Nov 13, 2019 | 0.0260 | 0.0260 | 0.0213 | 0.0234 | 7,179 | +0.00(+12.50%) |
Nov 12, 2019 | 0.0285 | 0.0285 | 0.0208 | 0.0208 | 1,706 | -0.00(-0.48%) |
Nov 11, 2019 | 0.0248 | 0.0248 | 0.0209 | 0.0209 | 7,399 | -0.01(-27.68%) |
Nov 07, 2019 | 0.0289 | 0.0289 | 0.0289 | 0 | +0.00(+3.21%) | |
Nov 05, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+11.55%) | |
Nov 04, 2019 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 2,850 | -0.00(-8.06%) |