Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 0.0391 | 0.0391 | 0.0391 | 0 | -0.01(-26.23%) | |
Apr 28, 2020 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 400 | +0.00(+0.38%) |
Apr 23, 2020 | 0.0528 | 0.0528 | 0.0528 | 0 | -0.01(-8.97%) | |
Apr 22, 2020 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,785 | +0.03(+150.00%) |
Apr 21, 2020 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 5,000 | +0.00(+10.48%) |
Apr 20, 2020 | 0.0600 | 0.0600 | 0.0210 | 0.0210 | 23,560 | -0.03(-58.00%) |
Apr 15, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Apr 09, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Apr 08, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 20,300 | -0.00(-4.26%) |
Apr 07, 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 30,000 | +0.00(+1.95%) |
Apr 01, 2020 | 0.0461 | 0.0461 | 0.0461 | 0 | +0.00(+2.44%) | |
Mar 27, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Mar 25, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Mar 24, 2020 | 0.0525 | 0.0550 | 0.0525 | 0.0550 | 10,200 | +0.00(+10.00%) |
Mar 20, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 28,860 | -0.03(-37.50%) |
Mar 18, 2020 | 0.0850 | 0.0900 | 0.0799 | 0.0800 | 8,872 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 | -0.01(-11.01%) |
Mar 16, 2020 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 500 | -0.00(-0.11%) |
Mar 12, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.03(+50.00%) | |
Mar 11, 2020 | 0.0605 | 0.0605 | 0.0600 | 0.0600 | 23,003 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,780 | -0.02(-28.57%) |
Mar 09, 2020 | 0.0500 | 0.0840 | 0.0500 | 0.0840 | 12,834 | -0.01(-6.67%) |
Mar 06, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,100 | +0.02(+28.39%) |
Mar 04, 2020 | 0.0701 | 0.0701 | 0.0701 | 0 | -0.01(-15.03%) | |
Mar 03, 2020 | 0.0825 | 0.0900 | 0.0825 | 0.0825 | 12,400 | +0.01(+17.69%) |
Feb 28, 2020 | 0.0701 | 0.0701 | 0.0701 | 0 | -0.04(-36.27%) | |
Feb 27, 2020 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 29,750 | +0.02(+22.22%) |
Feb 26, 2020 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 3,110 | +0.01(+12.50%) |
Feb 25, 2020 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | 13,135 | -0.06(-42.86%) |
Feb 24, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 450 | +0.00(+0.00%) |
Feb 18, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+10.67%) | |
Feb 14, 2020 | 0.0800 | 0.1265 | 0.0800 | 0.1265 | 13,500 | +0.01(+5.42%) |
Feb 13, 2020 | 0.1200 | 0.1200 | 0.1200 | 35 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 793 | +0.00(+0.00%) |
Feb 10, 2020 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
Feb 07, 2020 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | 51,400 | -0.08(-44.54%) |
Feb 06, 2020 | 0.2400 | 0.2500 | 0.1505 | 0.1803 | 2,168 | +0.00(+0.17%) |
Feb 05, 2020 | 0.1210 | 0.1800 | 0.1200 | 0.1800 | 22,368 | -0.01(-5.26%) |
Feb 04, 2020 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 535 | +0.02(+11.76%) |
Feb 03, 2020 | 0.2500 | 0.2500 | 0.1700 | 0.1700 | 1,155 | +0.03(+17.24%) |
Jan 31, 2020 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 1,300 | -0.01(-3.33%) |
Jan 30, 2020 | 0.1468 | 0.1500 | 0.1100 | 0.1500 | 33,075 | -0.01(-6.25%) |
Jan 29, 2020 | 0.1600 | 0.1600 | 0.1600 | 28 | +0.00(+0.00%) | |
Jan 28, 2020 | 0.1169 | 0.1600 | 0.1044 | 0.1600 | 24,730 | +0.01(+6.81%) |
Jan 27, 2020 | 0.1498 | 0.1498 | 0.1498 | 0.1498 | 100 | +0.00(+0.00%) |
Jan 24, 2020 | 0.1100 | 0.1498 | 0.0950 | 0.1498 | 16,500 | +0.00(+0.00%) |
Jan 23, 2020 | 0.1100 | 0.1498 | 0.1000 | 0.1498 | 12,040 | -0.00(-0.07%) |
Jan 22, 2020 | 0.1250 | 0.1499 | 0.1000 | 0.1499 | 10,746 | +0.05(+48.42%) |
Jan 21, 2020 | 0.1298 | 0.1298 | 0.1010 | 0.1010 | 56,808 | -0.00(-3.81%) |
Jan 17, 2020 | 0.1010 | 0.1298 | 0.1010 | 0.1050 | 35,600 | +0.00(+3.96%) |
Jan 16, 2020 | 0.1400 | 0.1400 | 0.1010 | 0.1010 | 48,800 | -0.06(-36.87%) |
Jan 15, 2020 | 0.1001 | 0.2400 | 0.1000 | 0.1600 | 80,970 | +0.02(+14.29%) |
Jan 14, 2020 | 0.1401 | 0.1499 | 0.1400 | 0.1400 | 24,738 | -0.00(-0.07%) |
Jan 13, 2020 | 0.1500 | 0.1501 | 0.1400 | 0.1401 | 32,715 | -0.06(-29.95%) |
Jan 10, 2020 | 0.2369 | 0.2369 | 0.1700 | 0.2000 | 27,400 | -0.01(-2.91%) |
Jan 09, 2020 | 0.2799 | 0.2799 | 0.1790 | 0.2060 | 26,254 | -0.02(-8.04%) |
Jan 08, 2020 | 0.2050 | 0.2617 | 0.2050 | 0.2240 | 64,609 | -0.03(-10.40%) |
Jan 07, 2020 | 0.2014 | 0.2500 | 0.2014 | 0.2500 | 85,587 | +0.05(+25.88%) |
Jan 06, 2020 | 0.1590 | 0.2010 | 0.1501 | 0.1986 | 49,188 | +0.04(+24.98%) |
Jan 03, 2020 | 0.1222 | 0.1590 | 0.1200 | 0.1589 | 34,100 | +0.02(+13.50%) |
Jan 02, 2020 | 0.1618 | 0.1618 | 0.1400 | 0.1400 | 24,000 | +0.00(+0.00%) |
Dec 31, 2019 | 0.1300 | 0.1400 | 0.1223 | 0.1400 | 18,100 | +0.01(+7.69%) |
Dec 30, 2019 | 0.1200 | 0.1300 | 0.1050 | 0.1300 | 24,641 | +0.01(+8.33%) |
Dec 27, 2019 | 0.0900 | 0.1200 | 0.0700 | 0.1200 | 84,800 | +0.04(+50.00%) |
Dec 26, 2019 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 38,259 | +0.01(+14.29%) |
Dec 24, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 20,000 | +0.02(+40.00%) |
Dec 23, 2019 | 0.0690 | 0.0690 | 0.0500 | 0.0500 | 57,922 | -0.02(-27.54%) |
Dec 20, 2019 | 0.0640 | 0.0690 | 0.0600 | 0.0690 | 17,000 | +0.00(+1.47%) |
Dec 19, 2019 | 0.0680 | 0.0680 | 0.0674 | 0.0680 | 12,029 | -0.00(-1.31%) |
Dec 18, 2019 | 0.0690 | 0.0690 | 0.0551 | 0.0689 | 73,650 | -0.00(-1.57%) |
Dec 17, 2019 | 0.0729 | 0.0729 | 0.0700 | 0.0700 | 35,522 | -0.00(-2.78%) |
Dec 16, 2019 | 0.0600 | 0.0720 | 0.0500 | 0.0720 | 130,608 | +0.02(+44.00%) |
Dec 13, 2019 | 0.0340 | 0.0650 | 0.0290 | 0.0500 | 644,600 | +0.02(+56.25%) |
Dec 12, 2019 | 0.0260 | 0.0320 | 0.0260 | 0.0320 | 74,000 | +0.02(+162.30%) |
Nov 29, 2019 | 0.0122 | 0.0122 | 0.0122 | 0 | -0.01(-39.00%) | |
Nov 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+58.73%) | |
Nov 14, 2019 | 0.0126 | 0.0126 | 0.0126 | 0 | -0.00(-3.08%) | |
Nov 08, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+8.33%) | |
Oct 23, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.01(-40.00%) | |
Oct 22, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 | +0.01(+41.84%) |
Oct 17, 2019 | 0.0141 | 0.0141 | 0.0141 | 0 | +0.00(+8.46%) | |
Oct 07, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-18.75%) | |
Oct 01, 2019 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-20.00%) | |
Sep 30, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,500 | +0.00(+17.65%) |
Sep 25, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.01(-44.08%) | |
Sep 17, 2019 | 0.0304 | 0.0304 | 0.0304 | 0 | +0.02(+117.14%) | |
Sep 10, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-26.32%) | |
Aug 29, 2019 | 0.0190 | 0.0190 | 0.0190 | 0 | -0.01(-29.63%) | |
Aug 21, 2019 | 0.0270 | 0.0270 | 0.0270 | 0 | -0.00(-4.26%) | |
Aug 20, 2019 | 0.0321 | 0.0389 | 0.0282 | 0.0282 | 74,900 | -0.01(-15.32%) |
Aug 19, 2019 | 0.0246 | 0.0333 | 0.0246 | 0.0333 | 123,333 | +0.01(+65.67%) |
Aug 06, 2019 | 0.0201 | 0.0201 | 0.0201 | 0 | +0.01(+34.00%) | |
Aug 05, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,533 | +0.00(+50.00%) |
Aug 02, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,200 | -0.00(-9.09%) |
Jul 31, 2019 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.01(-40.22%) | |
Jul 30, 2019 | 0.0100 | 0.0184 | 0.0100 | 0.0184 | 120,000 | +0.01(+217.24%) |
Jul 29, 2019 | 0.0100 | 0.0100 | 0.0058 | 0.0058 | 18,000 | -0.00(-42.00%) |
Jul 24, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+138.10%) | |
Jul 01, 2019 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+50.00%) | |
Jun 21, 2019 | 0.0041 | 0.0041 | 0.0026 | 0.0028 | 144,300 | -0.01(-76.67%) |
Jun 20, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 7,000 | +0.00(+50.00%) |
Jun 17, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-20.00%) | |
Jun 06, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+17.65%) |