Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+26.05%) | |
Apr 22, 2020 | 0.0225 | 0.0238 | 0.0186 | 0.0238 | 221,850 | -0.00(-0.42%) |
Apr 21, 2020 | 0.0207 | 0.0244 | 0.0207 | 0.0239 | 538,008 | -0.00(-2.45%) |
Apr 20, 2020 | 0.0250 | 0.0250 | 0.0215 | 0.0245 | 555,000 | -0.00(-5.04%) |
Apr 17, 2020 | 0.0208 | 0.0260 | 0.0202 | 0.0258 | 1,919,300 | +0.00(+15.18%) |
Apr 16, 2020 | 0.0238 | 0.0246 | 0.0208 | 0.0224 | 195,147 | -0.00(-2.61%) |
Apr 15, 2020 | 0.0240 | 0.0259 | 0.0219 | 0.0230 | 368,188 | -0.00(-6.88%) |
Apr 14, 2020 | 0.0230 | 0.0260 | 0.0230 | 0.0247 | 1,082,791 | +0.00(+3.35%) |
Apr 13, 2020 | 0.0270 | 0.0284 | 0.0228 | 0.0239 | 2,006,335 | -0.00(-10.49%) |
Apr 09, 2020 | 0.0292 | 0.0292 | 0.0224 | 0.0267 | 1,394,900 | -0.00(-6.32%) |
Apr 08, 2020 | 0.0214 | 0.0298 | 0.0214 | 0.0285 | 1,520,497 | +0.01(+27.23%) |
Apr 07, 2020 | 0.0225 | 0.0248 | 0.0202 | 0.0224 | 625,919 | -0.00(-10.04%) |
Apr 06, 2020 | 0.0260 | 0.0260 | 0.0196 | 0.0249 | 538,632 | +0.00(+8.26%) |
Apr 03, 2020 | 0.0229 | 0.0278 | 0.0202 | 0.0230 | 605,500 | +0.00(+0.44%) |
Apr 02, 2020 | 0.0296 | 0.0296 | 0.0229 | 0.0229 | 165,417 | -0.00(-6.15%) |
Apr 01, 2020 | 0.0320 | 0.0320 | 0.0220 | 0.0244 | 1,271,292 | -0.00(-4.31%) |
Mar 31, 2020 | 0.0264 | 0.0299 | 0.0224 | 0.0255 | 1,879,473 | +0.00(+12.33%) |
Mar 30, 2020 | 0.0200 | 0.0270 | 0.0200 | 0.0227 | 1,138,847 | +0.00(+7.58%) |
Mar 27, 2020 | 0.0203 | 0.0230 | 0.0200 | 0.0211 | 1,054,100 | -0.01(-24.64%) |
Mar 26, 2020 | 0.0250 | 0.0280 | 0.0202 | 0.0280 | 1,612,641 | +0.00(+12.00%) |
Mar 25, 2020 | 0.0288 | 0.0288 | 0.0235 | 0.0250 | 374,700 | -0.00(-5.66%) |
Mar 24, 2020 | 0.0279 | 0.0279 | 0.0210 | 0.0265 | 1,373,650 | +0.00(+1.92%) |
Mar 23, 2020 | 0.0210 | 0.0260 | 0.0192 | 0.0260 | 580,307 | +0.00(+5.26%) |
Mar 20, 2020 | 0.0243 | 0.0260 | 0.0216 | 0.0247 | 517,600 | -0.00(-14.24%) |
Mar 19, 2020 | 0.0289 | 0.0289 | 0.0235 | 0.0288 | 62,000 | -0.00(-0.69%) |
Mar 18, 2020 | 0.0323 | 0.0323 | 0.0260 | 0.0290 | 101,461 | -0.00(-3.33%) |
Mar 17, 2020 | 0.0375 | 0.0375 | 0.0271 | 0.0300 | 241,465 | -0.00(-8.26%) |
Mar 16, 2020 | 0.0310 | 0.0327 | 0.0270 | 0.0327 | 577,258 | -0.00(-3.54%) |
Mar 13, 2020 | 0.0354 | 0.0375 | 0.0310 | 0.0339 | 169,500 | -0.00(-4.24%) |
Mar 12, 2020 | 0.0530 | 0.0530 | 0.0320 | 0.0354 | 964,824 | +0.00(+8.92%) |
Mar 11, 2020 | 0.0349 | 0.0380 | 0.0315 | 0.0325 | 346,289 | -0.01(-14.47%) |
Mar 10, 2020 | 0.0320 | 0.0400 | 0.0288 | 0.0380 | 782,545 | +0.01(+16.92%) |
Mar 09, 2020 | 0.0346 | 0.0351 | 0.0325 | 0.0325 | 131,377 | -0.01(-18.75%) |
Mar 06, 2020 | 0.0381 | 0.0400 | 0.0350 | 0.0400 | 1,083,800 | +0.00(+2.56%) |
Mar 05, 2020 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 169,500 | -0.00(-6.02%) |
Mar 04, 2020 | 0.0413 | 0.0425 | 0.0360 | 0.0415 | 666,079 | +0.00(+1.72%) |
Mar 03, 2020 | 0.0420 | 0.0445 | 0.0391 | 0.0408 | 717,614 | -0.00(-2.63%) |
Mar 02, 2020 | 0.0418 | 0.0434 | 0.0398 | 0.0419 | 297,449 | -0.00(-5.63%) |
Feb 28, 2020 | 0.0387 | 0.0450 | 0.0315 | 0.0444 | 1,306,100 | +0.00(+11.84%) |
Feb 27, 2020 | 0.0401 | 0.0440 | 0.0385 | 0.0397 | 635,500 | -0.01(-11.78%) |
Feb 26, 2020 | 0.0398 | 0.0454 | 0.0362 | 0.0450 | 821,812 | +0.01(+12.78%) |
Feb 25, 2020 | 0.0396 | 0.0449 | 0.0380 | 0.0399 | 208,853 | +0.00(+0.76%) |
Feb 24, 2020 | 0.0450 | 0.0474 | 0.0396 | 0.0396 | 719,340 | -0.00(-10.00%) |
Feb 21, 2020 | 0.0420 | 0.0440 | 0.0380 | 0.0440 | 351,200 | +0.00(+4.76%) |
Feb 20, 2020 | 0.0405 | 0.0473 | 0.0360 | 0.0420 | 753,488 | +0.00(+10.53%) |
Feb 19, 2020 | 0.0330 | 0.0420 | 0.0300 | 0.0380 | 1,451,189 | +0.00(+14.80%) |
Feb 18, 2020 | 0.0300 | 0.0331 | 0.0285 | 0.0331 | 1,258,800 | +0.00(+0.30%) |
Feb 14, 2020 | 0.0258 | 0.0330 | 0.0231 | 0.0330 | 1,638,700 | +0.01(+19.57%) |
Feb 13, 2020 | 0.0271 | 0.0276 | 0.0221 | 0.0276 | 177,081 | +0.00(+1.85%) |
Feb 12, 2020 | 0.0257 | 0.0277 | 0.0230 | 0.0271 | 428,951 | +0.00(+0.74%) |
Feb 11, 2020 | 0.0220 | 0.0273 | 0.0220 | 0.0269 | 501,314 | +0.00(+14.96%) |
Feb 10, 2020 | 0.0243 | 0.0267 | 0.0234 | 0.0234 | 397,924 | -0.00(-6.40%) |
Feb 07, 2020 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 302,300 | +0.00(+6.38%) |
Feb 06, 2020 | 0.0242 | 0.0244 | 0.0220 | 0.0235 | 970,527 | -0.00(-6.00%) |
Feb 05, 2020 | 0.0252 | 0.0262 | 0.0220 | 0.0250 | 1,863,912 | -0.00(-5.30%) |
Feb 04, 2020 | 0.0280 | 0.0282 | 0.0239 | 0.0264 | 1,068,056 | -0.00(-2.22%) |