Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0405 | 0.0450 | 0.0370 | 0.0400 | 27,993 | -0.00(-6.54%) |
Apr 29, 2020 | 0.0500 | 0.0500 | 0.0428 | 0.0428 | 20,000 | +0.01(+15.68%) |
Apr 28, 2020 | 0.0500 | 0.0500 | 0.0360 | 0.0370 | 50,532 | -0.01(-17.41%) |
Apr 27, 2020 | 0.0360 | 0.0500 | 0.0360 | 0.0448 | 61,766 | +0.00(+12.00%) |
Apr 24, 2020 | 0.0450 | 0.0450 | 0.0360 | 0.0400 | 19,700 | -0.00(-11.11%) |
Apr 23, 2020 | 0.0350 | 0.0500 | 0.0350 | 0.0450 | 24,945 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 42,518 | +0.01(+24.31%) |
Apr 21, 2020 | 0.0450 | 0.0508 | 0.0350 | 0.0362 | 47,456 | -0.01(-19.56%) |
Apr 20, 2020 | 0.0400 | 0.0580 | 0.0400 | 0.0450 | 26,848 | -0.01(-12.28%) |
Apr 17, 2020 | 0.0401 | 0.0513 | 0.0401 | 0.0513 | 14,100 | +0.00(+3.01%) |
Apr 16, 2020 | 0.0405 | 0.0515 | 0.0405 | 0.0498 | 7,752 | -0.00(-0.40%) |
Apr 14, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+23.46%) | |
Apr 13, 2020 | 0.0400 | 0.0515 | 0.0400 | 0.0405 | 39,400 | -0.01(-21.36%) |
Apr 09, 2020 | 0.0460 | 0.0550 | 0.0460 | 0.0515 | 11,600 | -0.00(-3.92%) |
Apr 08, 2020 | 0.0559 | 0.0559 | 0.0536 | 0.0536 | 1,102 | -0.00(-0.37%) |
Apr 07, 2020 | 0.0475 | 0.0538 | 0.0475 | 0.0538 | 2,947 | +0.01(+13.26%) |
Apr 06, 2020 | 0.0429 | 0.0550 | 0.0400 | 0.0475 | 21,315 | +0.01(+15.85%) |
Apr 03, 2020 | 0.0475 | 0.0476 | 0.0402 | 0.0410 | 41,700 | +0.00(+2.50%) |
Apr 02, 2020 | 0.0450 | 0.0550 | 0.0400 | 0.0400 | 50,324 | -0.01(-16.14%) |
Apr 01, 2020 | 0.0800 | 0.0800 | 0.0401 | 0.0477 | 69,840 | +0.01(+19.25%) |
Mar 31, 2020 | 0.0800 | 0.0800 | 0.0363 | 0.0400 | 24,966 | -0.03(-38.46%) |
Mar 30, 2020 | 0.0404 | 0.0650 | 0.0400 | 0.0650 | 22,051 | +0.02(+59.71%) |
Mar 27, 2020 | 0.0540 | 0.0540 | 0.0407 | 0.0407 | 21,700 | -0.02(-28.60%) |
Mar 26, 2020 | 0.0447 | 0.0570 | 0.0447 | 0.0570 | 21,368 | +0.02(+42.50%) |
Mar 25, 2020 | 0.0310 | 0.0450 | 0.0310 | 0.0400 | 15,231 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0400 | 0.0448 | 0.0370 | 0.0400 | 17,111 | +0.00(+14.29%) |
Mar 23, 2020 | 0.0371 | 0.0438 | 0.0350 | 0.0350 | 25,778 | -0.01(-21.87%) |
Mar 20, 2020 | 0.0438 | 0.0448 | 0.0322 | 0.0448 | 69,400 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0350 | 0.0450 | 0.0300 | 0.0448 | 33,550 | +0.01(+49.33%) |
Mar 18, 2020 | 0.0308 | 0.0350 | 0.0300 | 0.0300 | 37,361 | -0.01(-29.41%) |
Mar 17, 2020 | 0.0300 | 0.0425 | 0.0300 | 0.0425 | 34,840 | -0.00(-5.56%) |
Mar 16, 2020 | 0.0328 | 0.0450 | 0.0328 | 0.0450 | 11,719 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 34,300 | +0.00(+12.50%) |
Mar 12, 2020 | 0.0460 | 0.0460 | 0.0400 | 0.0400 | 51,834 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0525 | 0.0570 | 0.0400 | 0.0400 | 11,785 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0675 | 0.0675 | 0.0374 | 0.0400 | 20,413 | -0.02(-30.43%) |
Mar 09, 2020 | 0.0700 | 0.0700 | 0.0500 | 0.0575 | 82,176 | -0.01(-11.54%) |
Mar 06, 2020 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 116,000 | +0.01(+17.75%) |
Mar 05, 2020 | 0.0550 | 0.0650 | 0.0550 | 0.0552 | 78,480 | +0.01(+11.74%) |
Mar 04, 2020 | 0.0500 | 0.0540 | 0.0470 | 0.0494 | 75,858 | -0.00(-1.20%) |
Mar 03, 2020 | 0.0445 | 0.0500 | 0.0445 | 0.0500 | 31,750 | +0.00(+6.38%) |
Mar 02, 2020 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 5,810 | -0.00(-6.00%) |
Feb 28, 2020 | 0.0450 | 0.0500 | 0.0430 | 0.0500 | 16,100 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0550 | 0.0570 | 0.0425 | 0.0500 | 112,500 | -0.00(-8.76%) |
Feb 26, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0548 | 21,202 | -0.00(-0.54%) |
Feb 25, 2020 | 0.0550 | 0.0588 | 0.0526 | 0.0551 | 14,007 | +0.00(+3.96%) |
Feb 24, 2020 | 0.0650 | 0.0650 | 0.0500 | 0.0530 | 26,832 | -0.01(-11.67%) |
Feb 21, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 9,300 | -0.01(-14.29%) |
Feb 20, 2020 | 0.0649 | 0.0700 | 0.0649 | 0.0700 | 23,150 | +0.02(+27.27%) |
Feb 19, 2020 | 0.0620 | 0.0620 | 0.0550 | 0.0550 | 7,449 | -0.02(-21.43%) |
Feb 18, 2020 | 0.0450 | 0.0700 | 0.0450 | 0.0700 | 32,901 | +0.01(+16.86%) |
Feb 14, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0599 | 109,400 | +0.01(+9.51%) |
Feb 13, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0547 | 14,371 | -0.00(-5.69%) |
Feb 12, 2020 | 0.0575 | 0.0600 | 0.0550 | 0.0580 | 16,270 | -0.00(-3.17%) |
Feb 11, 2020 | 0.0550 | 0.0650 | 0.0550 | 0.0599 | 42,700 | -0.00(-0.17%) |
Feb 10, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 14,044 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0600 | 0.0630 | 0.0600 | 0.0600 | 4,400 | -0.01(-18.26%) |
Feb 06, 2020 | 0.0700 | 0.0734 | 0.0600 | 0.0734 | 15,114 | +0.00(+5.31%) |
Feb 05, 2020 | 0.0550 | 0.0750 | 0.0550 | 0.0697 | 37,249 | +0.01(+25.59%) |
Feb 04, 2020 | 0.0750 | 0.0750 | 0.0555 | 0.0555 | 28,271 | -0.02(-23.45%) |