Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 0.0410 | 0.0410 | 0.0321 | 0.0400 | 169,900 | -0.00(-2.44%) |
Nov 27, 2020 | 0.0415 | 0.0415 | 0.0311 | 0.0410 | 28,000 | +0.00(+4.06%) |
Nov 25, 2020 | 0.0389 | 0.0415 | 0.0241 | 0.0394 | 273,100 | +0.00(+3.14%) |
Nov 24, 2020 | 0.0390 | 0.0440 | 0.0310 | 0.0382 | 639,682 | -0.00(-1.80%) |
Nov 23, 2020 | 0.0390 | 0.0390 | 0.0302 | 0.0389 | 12,500 | +0.00(+5.42%) |
Nov 20, 2020 | 0.0345 | 0.0389 | 0.0345 | 0.0369 | 26,800 | -0.00(-5.14%) |
Nov 19, 2020 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 2,300 | +0.00(+0.78%) |
Nov 18, 2020 | 0.0380 | 0.0386 | 0.0350 | 0.0386 | 94,242 | +0.00(+1.85%) |
Nov 17, 2020 | 0.0350 | 0.0379 | 0.0350 | 0.0379 | 19,025 | +0.00(+0.53%) |
Nov 16, 2020 | 0.0300 | 0.0377 | 0.0300 | 0.0377 | 99,200 | +0.00(+1.07%) |
Nov 13, 2020 | 0.0350 | 0.0386 | 0.0282 | 0.0373 | 70,600 | +0.00(+0.81%) |
Nov 12, 2020 | 0.0386 | 0.0386 | 0.0303 | 0.0370 | 103,990 | +0.00(+10.78%) |
Nov 11, 2020 | 0.0368 | 0.0400 | 0.0334 | 0.0334 | 742,816 | -0.01(-14.36%) |
Nov 10, 2020 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 123,836 | +0.01(+21.87%) |
Nov 09, 2020 | 0.0351 | 0.0400 | 0.0250 | 0.0320 | 684,879 | -0.01(-20.00%) |
Nov 06, 2020 | 0.0376 | 0.0400 | 0.0376 | 0.0400 | 10,000 | +0.00(+0.00%) |
Nov 05, 2020 | 0.0445 | 0.0445 | 0.0383 | 0.0400 | 104,997 | +0.00(+0.00%) |
Nov 04, 2020 | 0.0394 | 0.0445 | 0.0387 | 0.0400 | 21,054 | +0.00(+3.36%) |
Nov 03, 2020 | 0.0445 | 0.0445 | 0.0387 | 0.0387 | 150,130 | -0.00(-0.26%) |
Nov 02, 2020 | 0.0340 | 0.0449 | 0.0340 | 0.0388 | 464,056 | +0.00(+6.59%) |
Oct 30, 2020 | 0.0371 | 0.0400 | 0.0329 | 0.0364 | 350,500 | -0.00(-9.00%) |
Oct 29, 2020 | 0.0301 | 0.0400 | 0.0301 | 0.0400 | 630,753 | +0.01(+33.33%) |
Oct 28, 2020 | 0.0281 | 0.0345 | 0.0245 | 0.0300 | 126,823 | -0.00(-2.28%) |
Oct 27, 2020 | 0.0370 | 0.0370 | 0.0307 | 0.0307 | 28,300 | +0.00(+2.33%) |
Oct 26, 2020 | 0.0359 | 0.0370 | 0.0300 | 0.0300 | 145,209 | -0.00(-10.45%) |
Oct 23, 2020 | 0.0325 | 0.0340 | 0.0315 | 0.0335 | 239,200 | +0.00(+8.06%) |
Oct 22, 2020 | 0.0321 | 0.0330 | 0.0260 | 0.0310 | 256,306 | +0.00(+10.32%) |
Oct 21, 2020 | 0.0295 | 0.0300 | 0.0281 | 0.0281 | 63,121 | +0.00(+0.36%) |
Oct 20, 2020 | 0.0295 | 0.0295 | 0.0231 | 0.0280 | 240,248 | +0.00(+9.80%) |
Oct 19, 2020 | 0.0295 | 0.0360 | 0.0235 | 0.0255 | 281,325 | +0.00(+15.91%) |
Oct 16, 2020 | 0.0230 | 0.0289 | 0.0220 | 0.0220 | 496,200 | -0.00(-15.38%) |
Oct 15, 2020 | 0.0188 | 0.0550 | 0.0178 | 0.0260 | 1,696,658 | +0.01(+96.97%) |
Oct 14, 2020 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 12,000 | -0.01(-30.16%) |
Oct 13, 2020 | 0.0180 | 0.0200 | 0.0178 | 0.0189 | 116,626 | +0.00(+26.00%) |
Oct 12, 2020 | 0.0150 | 0.0150 | 0.0132 | 0.0150 | 861,867 | -0.00(-10.71%) |
Oct 09, 2020 | 0.0151 | 0.0185 | 0.0151 | 0.0168 | 20,900 | -0.00(-1.18%) |
Oct 07, 2020 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+6.25%) | |
Oct 06, 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 535 | -0.00(-5.88%) |
Oct 05, 2020 | 0.0170 | 0.0208 | 0.0168 | 0.0170 | 260,022 | +0.00(+6.25%) |
Oct 02, 2020 | 0.0160 | 0.0160 | 0.0145 | 0.0160 | 205,000 | +0.00(+6.67%) |
Oct 01, 2020 | 0.0103 | 0.0150 | 0.0102 | 0.0150 | 326,600 | +0.00(+42.86%) |
Sep 30, 2020 | 0.0105 | 0.0110 | 0.0105 | 0.0105 | 70,000 | +0.00(+2.94%) |
Sep 29, 2020 | 0.0115 | 0.0115 | 0.0102 | 0.0102 | 135,016 | -0.00(-7.27%) |
Sep 28, 2020 | 0.0100 | 0.0140 | 0.0100 | 0.0110 | 212,222 | +0.00(+8.91%) |
Sep 25, 2020 | 0.0110 | 0.0110 | 0.0101 | 0.0101 | 71,900 | -0.00(-15.83%) |
Sep 24, 2020 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 197,205 | +0.00(+0.00%) |
Sep 23, 2020 | 0.0117 | 0.0120 | 0.0105 | 0.0120 | 237,010 | -0.00(-2.44%) |
Sep 22, 2020 | 0.0110 | 0.0123 | 0.0110 | 0.0123 | 50,000 | +0.00(+14.95%) |
Sep 21, 2020 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 82,600 | -0.00(-13.01%) |
Sep 18, 2020 | 0.0108 | 0.0123 | 0.0108 | 0.0123 | 226,000 | +0.00(+13.89%) |
Sep 17, 2020 | 0.0111 | 0.0118 | 0.0098 | 0.0108 | 612,269 | -0.00(-1.82%) |
Sep 16, 2020 | 0.0132 | 0.0150 | 0.0110 | 0.0110 | 164,150 | -0.00(-1.79%) |
Sep 15, 2020 | 0.0132 | 0.0143 | 0.0112 | 0.0112 | 240,523 | -0.00(-13.85%) |
Sep 14, 2020 | 0.0157 | 0.0165 | 0.0130 | 0.0130 | 358,096 | -0.00(-13.33%) |
Sep 11, 2020 | 0.0139 | 0.0224 | 0.0126 | 0.0150 | 3,563,600 | +0.00(+5.63%) |
Sep 10, 2020 | 0.0100 | 0.0142 | 0.0100 | 0.0142 | 20,000 | +0.00(+0.00%) |
Sep 04, 2020 | 0.0142 | 0.0142 | 0.0142 | 0 | -0.00(-1.39%) | |
Sep 03, 2020 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 20,000 | -0.00(-0.69%) |
Sep 02, 2020 | 0.0092 | 0.0145 | 0.0092 | 0.0145 | 50,000 | +0.00(+3.57%) |