Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 1,600 | -0.00(-1.32%) |
Apr 29, 2020 | 0.0169 | 0.0169 | 0.0102 | 0.0151 | 29,216 | +0.00(+0.67%) |
Apr 27, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Apr 24, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 33,800 | +0.00(+50.00%) |
Apr 22, 2020 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 2,447 | -0.00(-33.33%) |
Apr 21, 2020 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 845 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0100 | 0.0200 | 0.0100 | 0.0150 | 199,001 | -0.00(-17.58%) |
Apr 17, 2020 | 0.0150 | 0.0182 | 0.0100 | 0.0182 | 214,500 | +0.01(+82.00%) |
Apr 16, 2020 | 0.0121 | 0.0190 | 0.0100 | 0.0100 | 7,999 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0192 | 0.0192 | 0.0100 | 0.0100 | 27,175 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0160 | 0.0160 | 0.0100 | 0.0100 | 82,600 | -0.00(-32.43%) |
Apr 13, 2020 | 0.0120 | 0.0148 | 0.0100 | 0.0148 | 106,500 | +0.00(+23.33%) |
Apr 09, 2020 | 0.0193 | 0.0193 | 0.0100 | 0.0120 | 148,500 | -0.01(-37.82%) |
Apr 08, 2020 | 0.0199 | 0.0199 | 0.0051 | 0.0193 | 150,556 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0183 | 0.0200 | 0.0040 | 0.0193 | 35,058 | +0.00(+6.63%) |
Apr 06, 2020 | 0.0067 | 0.0299 | 0.0067 | 0.0181 | 21,431 | +0.00(+8.38%) |
Apr 03, 2020 | 0.0160 | 0.0191 | 0.0015 | 0.0167 | 128,000 | +0.00(+4.37%) |
Apr 02, 2020 | 0.0120 | 0.0199 | 0.0120 | 0.0160 | 163,875 | +0.00(+44.14%) |
Apr 01, 2020 | 0.0190 | 0.0340 | 0.0083 | 0.0111 | 14,110 | -0.01(-41.58%) |
Mar 31, 2020 | 0.0224 | 0.0350 | 0.0150 | 0.0190 | 553,766 | -0.01(-23.39%) |
Mar 30, 2020 | 0.0225 | 0.0350 | 0.0160 | 0.0248 | 32,782 | +0.00(+10.22%) |
Mar 27, 2020 | 0.0245 | 0.0245 | 0.0225 | 0.0225 | 14,300 | -0.00(-9.64%) |
Mar 26, 2020 | 0.0195 | 0.0249 | 0.0140 | 0.0249 | 157,720 | +0.01(+35.33%) |
Mar 25, 2020 | 0.0190 | 0.0190 | 0.0130 | 0.0184 | 81,835 | +0.00(+1.66%) |
Mar 24, 2020 | 0.0160 | 0.0190 | 0.0160 | 0.0181 | 77,005 | +0.00(+0.56%) |
Mar 23, 2020 | 0.0190 | 0.0190 | 0.0120 | 0.0180 | 557,475 | -0.01(-40.00%) |
Mar 20, 2020 | 0.0599 | 0.0599 | 0.0100 | 0.0300 | 559,500 | +0.01(+20.48%) |
Mar 19, 2020 | 0.0200 | 0.0250 | 0.0189 | 0.0249 | 99,010 | +0.01(+32.45%) |
Mar 18, 2020 | 0.0292 | 0.0292 | 0.0188 | 0.0188 | 90,746 | -0.01(-38.56%) |
Mar 17, 2020 | 0.0307 | 0.0307 | 0.0306 | 0.0306 | 16,000 | +0.00(+7.37%) |
Mar 16, 2020 | 0.0215 | 0.0285 | 0.0206 | 0.0285 | 84,083 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0253 | 0.0291 | 0.0230 | 0.0285 | 69,500 | -0.00(-1.04%) |
Mar 12, 2020 | 0.0244 | 0.0316 | 0.0233 | 0.0288 | 127,505 | -0.00(-8.86%) |
Mar 11, 2020 | 0.0234 | 0.0355 | 0.0234 | 0.0316 | 63,300 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0301 | 0.0356 | 0.0300 | 0.0316 | 98,477 | -0.00(-0.94%) |
Mar 09, 2020 | 0.0300 | 0.0350 | 0.0282 | 0.0319 | 145,871 | -0.01(-17.57%) |
Mar 06, 2020 | 0.0309 | 0.0387 | 0.0308 | 0.0387 | 16,600 | -0.00(-2.76%) |
Mar 05, 2020 | 0.0309 | 0.0399 | 0.0309 | 0.0398 | 10,350 | -0.00(-0.25%) |
Mar 04, 2020 | 0.0348 | 0.0402 | 0.0309 | 0.0399 | 23,810 | -0.00(-6.99%) |
Mar 03, 2020 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 5,481 | +0.00(+3.87%) |
Mar 02, 2020 | 0.0331 | 0.0429 | 0.0331 | 0.0413 | 401,299 | +0.01(+37.67%) |
Feb 28, 2020 | 0.0340 | 0.0349 | 0.0300 | 0.0300 | 41,400 | -0.00(-13.54%) |
Feb 27, 2020 | 0.0363 | 0.0363 | 0.0300 | 0.0347 | 41,412 | -0.01(-13.25%) |
Feb 26, 2020 | 0.0351 | 0.0427 | 0.0351 | 0.0400 | 40,694 | -0.00(-6.76%) |
Feb 25, 2020 | 0.0400 | 0.0446 | 0.0348 | 0.0429 | 107,159 | +0.00(+5.67%) |
Feb 24, 2020 | 0.0385 | 0.0500 | 0.0312 | 0.0406 | 792,600 | -0.01(-21.47%) |
Feb 21, 2020 | 0.0517 | 0.0518 | 0.0451 | 0.0517 | 49,400 | -0.00(-2.08%) |
Feb 20, 2020 | 0.0568 | 0.0568 | 0.0500 | 0.0528 | 80,260 | -0.00(-1.68%) |
Feb 19, 2020 | 0.0501 | 0.0569 | 0.0500 | 0.0537 | 46,655 | -0.01(-9.14%) |
Feb 18, 2020 | 0.0600 | 0.0629 | 0.0500 | 0.0591 | 26,409 | -0.00(-6.04%) |
Feb 14, 2020 | 0.0500 | 0.0629 | 0.0500 | 0.0629 | 261,600 | +0.00(+4.83%) |
Feb 13, 2020 | 0.0548 | 0.0616 | 0.0500 | 0.0600 | 176,915 | +0.00(+9.09%) |
Feb 12, 2020 | 0.0500 | 0.0621 | 0.0500 | 0.0550 | 293,004 | +0.00(+0.00%) |
Feb 11, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 5,050 | +0.00(+7.84%) |
Feb 10, 2020 | 0.0589 | 0.0600 | 0.0500 | 0.0510 | 125,770 | -0.01(-15.42%) |
Feb 07, 2020 | 0.0600 | 0.0629 | 0.0503 | 0.0603 | 149,700 | -0.00(-0.17%) |
Feb 06, 2020 | 0.0590 | 0.0604 | 0.0590 | 0.0604 | 1,400 | -0.00(-1.79%) |
Feb 05, 2020 | 0.0503 | 0.0626 | 0.0501 | 0.0615 | 59,421 | +0.01(+22.75%) |
Feb 04, 2020 | 0.0506 | 0.0639 | 0.0501 | 0.0501 | 22,054 | -0.01(-16.50%) |