Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0307 | 0.0307 | 0.0282 | 0.0282 | 33,300 | -0.00(-5.37%) |
Feb 27, 2020 | 0.0319 | 0.0319 | 0.0293 | 0.0298 | 3,935 | -0.00(-8.31%) |
Feb 26, 2020 | 0.0301 | 0.0325 | 0.0291 | 0.0325 | 23,370 | +0.00(+15.25%) |
Feb 25, 2020 | 0.0304 | 0.0304 | 0.0282 | 0.0282 | 22,102 | -0.00(-7.24%) |
Feb 24, 2020 | 0.0370 | 0.0400 | 0.0304 | 0.0304 | 22,314 | -0.01(-17.39%) |
Feb 21, 2020 | 0.0280 | 0.0368 | 0.0280 | 0.0368 | 30,000 | +0.00(+5.14%) |
Feb 20, 2020 | 0.0351 | 0.0352 | 0.0283 | 0.0350 | 11,300 | -0.01(-14.00%) |
Feb 19, 2020 | 0.0406 | 0.0430 | 0.0390 | 0.0407 | 20,300 | -0.01(-18.44%) |
Feb 18, 2020 | 0.0470 | 0.0564 | 0.0440 | 0.0499 | 78,879 | -0.01(-9.27%) |
Feb 14, 2020 | 0.0420 | 0.0581 | 0.0420 | 0.0550 | 257,000 | +0.01(+16.03%) |
Feb 13, 2020 | 0.0510 | 0.0604 | 0.0420 | 0.0474 | 195,989 | -0.01(-10.23%) |
Feb 12, 2020 | 0.0723 | 0.0725 | 0.0514 | 0.0528 | 192,100 | -0.01(-20.48%) |
Feb 11, 2020 | 0.0440 | 0.0664 | 0.0440 | 0.0664 | 109,228 | +0.03(+66.00%) |
Feb 10, 2020 | 0.0443 | 0.0464 | 0.0399 | 0.0400 | 43,953 | -0.00(-0.99%) |
Feb 07, 2020 | 0.0325 | 0.0430 | 0.0313 | 0.0404 | 121,800 | +0.01(+34.22%) |
Feb 06, 2020 | 0.0364 | 0.0364 | 0.0300 | 0.0301 | 30,781 | +0.00(+5.99%) |
Feb 05, 2020 | 0.0246 | 0.0284 | 0.0246 | 0.0284 | 19,601 | +0.00(+12.70%) |
Feb 04, 2020 | 0.0209 | 0.0252 | 0.0209 | 0.0252 | 3,050 | +0.01(+47.37%) |
Feb 03, 2020 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 800 | -0.00(-20.09%) |
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%) |