Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0550 | 0.0890 | 0.0550 | 0.0890 | 69,388 | +0.03(+61.82%) |
Apr 29, 2020 | 0.0744 | 0.0750 | 0.0500 | 0.0550 | 286,388 | -0.03(-36.05%) |
Apr 28, 2020 | 0.0800 | 0.1000 | 0.0625 | 0.0860 | 114,262 | -0.01(-14.00%) |
Apr 27, 2020 | 0.1495 | 0.1495 | 0.0800 | 0.1000 | 55,600 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0800 | 0.1275 | 0.0755 | 0.1000 | 215,600 | +0.02(+25.00%) |
Apr 23, 2020 | 0.0775 | 0.0820 | 0.0696 | 0.0800 | 279,846 | +0.01(+13.80%) |
Apr 22, 2020 | 0.0600 | 0.0820 | 0.0470 | 0.0703 | 518,233 | +0.01(+17.17%) |
Apr 21, 2020 | 0.0750 | 0.0970 | 0.0349 | 0.0600 | 1,937,133 | -0.15(-71.43%) |
Apr 20, 2020 | 0.4000 | 0.4000 | 0.1800 | 0.2100 | 984,501 | -0.13(-38.24%) |
Apr 17, 2020 | 0.2799 | 0.3400 | 0.2200 | 0.3400 | 212,900 | +0.06(+22.74%) |
Apr 16, 2020 | 0.2750 | 0.2770 | 0.2100 | 0.2770 | 27,679 | -0.00(-0.29%) |
Apr 15, 2020 | 0.2800 | 0.2800 | 0.2150 | 0.2778 | 41,200 | +0.08(+38.90%) |
Apr 14, 2020 | 0.3500 | 0.4600 | 0.1700 | 0.2000 | 198,449 | -0.19(-48.72%) |
Apr 13, 2020 | 0.4860 | 0.4860 | 0.3000 | 0.3900 | 54,824 | -0.05(-11.36%) |
Apr 09, 2020 | 0.3300 | 0.4500 | 0.2600 | 0.4400 | 98,300 | +0.11(+33.33%) |
Apr 08, 2020 | 0.4490 | 0.4490 | 0.2000 | 0.3300 | 204,103 | -0.02(-5.71%) |
Apr 07, 2020 | 0.7840 | 0.7850 | 0.3300 | 0.3500 | 70,943 | -0.36(-50.70%) |
Apr 06, 2020 | 0.7990 | 0.7990 | 0.6000 | 0.7100 | 9,183 | -0.04(-4.70%) |
Apr 03, 2020 | 0.6950 | 0.8185 | 0.6605 | 0.7450 | 7,400 | -0.15(-16.29%) |
Apr 02, 2020 | 0.6000 | 0.8900 | 0.6000 | 0.8900 | 39,259 | +0.17(+23.78%) |
Apr 01, 2020 | 0.7200 | 0.7200 | 0.6400 | 0.7190 | 16,035 | -0.00(-0.14%) |
Mar 31, 2020 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | 2,564 | +0.00(+0.00%) |
Mar 30, 2020 | 0.7190 | 0.7200 | 0.6500 | 0.7200 | 7,319 | +0.00(+0.00%) |
Mar 27, 2020 | 0.6200 | 0.7200 | 0.6200 | 0.7200 | 7,100 | +0.00(+0.00%) |
Mar 26, 2020 | 0.6500 | 0.7200 | 0.6200 | 0.7200 | 5,210 | -0.03(-4.00%) |
Mar 25, 2020 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,636 | +0.00(+0.00%) |
Mar 24, 2020 | 0.7900 | 0.7900 | 0.6600 | 0.7500 | 13,241 | +0.01(+1.35%) |
Mar 23, 2020 | 0.7100 | 0.7500 | 0.6200 | 0.7400 | 6,232 | -0.01(-1.33%) |
Mar 20, 2020 | 0.7500 | 0.7500 | 0.5200 | 0.7500 | 21,400 | +0.00(+0.00%) |
Mar 19, 2020 | 0.6999 | 0.7500 | 0.6999 | 0.7500 | 4,078 | +0.05(+7.14%) |
Mar 18, 2020 | 0.7499 | 0.7499 | 0.6000 | 0.7000 | 4,232 | -0.05(-6.67%) |
Mar 17, 2020 | 0.8500 | 0.8500 | 0.6100 | 0.7500 | 30,977 | +0.00(+0.01%) |
Mar 16, 2020 | 0.7000 | 0.7500 | 0.6500 | 0.7499 | 4,930 | -0.00(-0.01%) |
Mar 13, 2020 | 1.000 | 1.000 | 0.7500 | 0.7500 | 3,100 | +0.00(+0.01%) |
Mar 12, 2020 | 0.6800 | 0.7500 | 0.5700 | 0.7499 | 19,469 | +0.09(+13.19%) |
Mar 11, 2020 | 0.9499 | 0.9499 | 0.6000 | 0.6625 | 48,046 | -0.09(-11.67%) |
Mar 10, 2020 | 0.6204 | 0.7500 | 0.5900 | 0.7500 | 50,496 | +0.00(+0.00%) |
Mar 09, 2020 | 0.9880 | 1.050 | 0.6600 | 0.7500 | 33,290 | +0.05(+7.14%) |
Mar 06, 2020 | 0.5500 | 0.7500 | 0.4900 | 0.7000 | 48,700 | +0.15(+27.27%) |
Mar 05, 2020 | 0.4799 | 0.5500 | 0.4300 | 0.5500 | 9,558 | +0.09(+20.09%) |
Mar 04, 2020 | 0.3800 | 0.4800 | 0.3196 | 0.4580 | 8,800 | +0.06(+15.08%) |
Mar 03, 2020 | 0.3000 | 0.4780 | 0.2601 | 0.3980 | 15,200 | +0.06(+17.23%) |
Mar 02, 2020 | 0.2900 | 0.3800 | 0.2900 | 0.3395 | 700 | -0.04(-10.66%) |
Feb 28, 2020 | 0.3100 | 0.3800 | 0.3000 | 0.3800 | 3,100 | +0.00(+0.03%) |
Feb 27, 2020 | 0.3100 | 0.3799 | 0.3100 | 0.3799 | 756 | -0.00(-0.03%) |
Feb 26, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 | +0.00(+0.00%) |
Feb 21, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 0.3500 | 0.3800 | 0.3100 | 0.3800 | 6,950 | -0.02(-5.00%) |
Feb 19, 2020 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | 950 | +0.00(+0.00%) |
Feb 18, 2020 | 0.3001 | 0.4000 | 0.2900 | 0.4000 | 7,716 | -0.03(-6.54%) |
Feb 14, 2020 | 0.3100 | 0.4280 | 0.3100 | 0.4280 | 2,500 | -0.02(-4.04%) |
Feb 13, 2020 | 0.4480 | 0.4480 | 0.3500 | 0.4460 | 1,800 | -0.00(-0.45%) |
Feb 12, 2020 | 0.4400 | 0.4480 | 0.3000 | 0.4480 | 7,982 | +0.03(+7.43%) |
Feb 11, 2020 | 0.3100 | 0.4170 | 0.3100 | 0.4170 | 1,270 | -0.03(-7.33%) |
Feb 06, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.02(+4.65%) | |
Feb 05, 2020 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 | -0.04(-8.51%) |
Feb 03, 2020 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.02(+4.44%) | |
Jan 29, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 0.3500 | 0.4700 | 0.3500 | 0.4500 | 7,860 | -0.07(-13.46%) |
Jan 27, 2020 | 0.4000 | 0.5200 | 0.4000 | 0.5200 | 2,600 | -0.02(-3.17%) |
Jan 22, 2020 | 0.5370 | 0.5370 | 0.5370 | 0 | -0.04(-7.41%) | |
Jan 21, 2020 | 0.5800 | 0.5900 | 0.3920 | 0.5800 | 11,444 | +0.08(+16.00%) |
Jan 17, 2020 | 0.5850 | 0.5890 | 0.5000 | 0.5000 | 4,300 | -0.08(-13.79%) |
Jan 16, 2020 | 0.5900 | 0.6400 | 0.3840 | 0.5800 | 4,300 | -0.06(-9.38%) |
Jan 15, 2020 | 0.5400 | 0.6400 | 0.3900 | 0.6400 | 6,786 | +0.09(+16.38%) |
Jan 14, 2020 | 0.4000 | 0.5500 | 0.4000 | 0.5499 | 4,300 | -0.00(-0.02%) |
Jan 13, 2020 | 0.4900 | 0.5500 | 0.4000 | 0.5500 | 5,800 | +0.06(+12.24%) |
Jan 10, 2020 | 0.2520 | 0.4900 | 0.2520 | 0.4900 | 4,400 | -0.01(-2.00%) |
Jan 08, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.22(+78.57%) | |
Jan 07, 2020 | 0.2000 | 0.2800 | 0.2000 | 0.2800 | 11,100 | +0.03(+12.00%) |
Jan 06, 2020 | 0.2100 | 0.2999 | 0.2000 | 0.2500 | 4,707 | +0.01(+4.17%) |
Jan 03, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,600 | -0.01(-3.96%) |
Jan 02, 2020 | 0.1911 | 0.2500 | 0.1700 | 0.2499 | 782 | -0.04(-13.83%) |
Dec 31, 2019 | 0.2720 | 0.2900 | 0.2350 | 0.2900 | 1,800 | +0.09(+45.00%) |
Dec 30, 2019 | 0.2300 | 0.3985 | 0.1800 | 0.2000 | 23,224 | -0.03(-13.04%) |
Dec 27, 2019 | 0.1800 | 0.2300 | 0.1800 | 0.2300 | 10,100 | +0.06(+33.88%) |
Dec 26, 2019 | 0.1500 | 0.2500 | 0.1500 | 0.1718 | 4,700 | +0.01(+4.76%) |
Dec 24, 2019 | 0.1000 | 0.2000 | 0.1000 | 0.1640 | 6,900 | +0.06(+64.00%) |
Dec 23, 2019 | 0.0290 | 0.1200 | 0.0290 | 0.1000 | 63,972 | +0.04(+66.67%) |
Dec 20, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,500 | +0.02(+50.00%) |
Dec 19, 2019 | 0.0480 | 0.0600 | 0.0400 | 0.0400 | 10,015 | -0.01(-16.14%) |
Dec 16, 2019 | 0.0477 | 0.0477 | 0.0477 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.0477 | 0.0477 | 0.0477 | 0 | -0.01(-13.90%) | |
Dec 11, 2019 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 100 | -0.00(-7.67%) |
Dec 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.02(+50.00%) | |
Dec 05, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,600 | +0.01(+15.27%) |
Nov 20, 2019 | 0.0347 | 0.0347 | 0.0347 | 0 | -0.01(-13.25%) | |
Nov 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+2.56%) | |
Nov 14, 2019 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.01(+62.50%) | |
Oct 17, 2019 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.01(-37.98%) | |
Oct 07, 2019 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 5,000 | +0.00(+3.20%) |
Oct 04, 2019 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 15,000 | -0.00(-6.25%) |
Sep 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.04(-50.00%) | |
Jul 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.04(+122.22%) | |
Jul 15, 2019 | 0.0750 | 0.0750 | 0.0360 | 0.0360 | 1,200 | -0.04(-52.69%) |
Jun 13, 2019 | 0.0761 | 0.0761 | 0.0761 | 0 | +0.05(+153.67%) | |
Jun 12, 2019 | 0.0550 | 0.0550 | 0.0300 | 0.0300 | 3,252 | -0.07(-70.00%) |