Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0671 | 0.0710 | 0.0600 | 0.0710 | 146,000 | +0.00(+7.58%) |
May 28, 2020 | 0.0700 | 0.0980 | 0.0660 | 0.0660 | 15,650 | -0.02(-25.84%) |
May 27, 2020 | 0.0974 | 0.0998 | 0.0600 | 0.0890 | 348,696 | +0.01(+11.25%) |
May 26, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 61,886 | +0.00(+0.13%) |
May 22, 2020 | 0.0690 | 0.0799 | 0.0550 | 0.0799 | 186,100 | +0.03(+59.80%) |
May 21, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,304 | -0.01(-16.67%) |
May 20, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 6,375 | +0.01(+31.29%) |
May 19, 2020 | 0.0509 | 0.0509 | 0.0457 | 0.0457 | 10,234 | -0.01(-23.83%) |
May 18, 2020 | 0.0460 | 0.0600 | 0.0460 | 0.0600 | 5,013 | +0.01(+30.43%) |
May 15, 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 500 | +0.00(+0.66%) |
May 14, 2020 | 0.0598 | 0.0598 | 0.0457 | 0.0457 | 2,500 | -0.00(-0.22%) |
May 13, 2020 | 0.0457 | 0.0458 | 0.0457 | 0.0458 | 6,204 | -0.01(-17.77%) |
May 12, 2020 | 0.0500 | 0.0790 | 0.0457 | 0.0557 | 13,766 | -0.01(-20.43%) |
May 11, 2020 | 0.0700 | 0.0700 | 0.0700 | 15 | +0.00(+0.00%) | |
May 08, 2020 | 0.0500 | 0.0850 | 0.0500 | 0.0700 | 14,200 | +0.01(+9.38%) |
May 07, 2020 | 0.0700 | 0.0700 | 0.0640 | 0.0640 | 2,225 | -0.01(-7.91%) |
May 04, 2020 | 0.0695 | 0.0695 | 0.0695 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 0.0695 | 0.0695 | 0.0695 | 0 | +0.00(+2.21%) | |
Apr 29, 2020 | 0.0410 | 0.0680 | 0.0410 | 0.0680 | 3,513 | -0.03(-27.66%) |
Apr 27, 2020 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.02(+36.23%) | |
Apr 24, 2020 | 0.0500 | 0.0690 | 0.0500 | 0.0690 | 110,500 | -0.00(-1.43%) |
Apr 23, 2020 | 0.0361 | 0.0700 | 0.0361 | 0.0700 | 26,163 | -0.01(-10.26%) |
Apr 22, 2020 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 320 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0360 | 0.0780 | 0.0360 | 0.0780 | 6,704 | +0.02(+34.48%) |
Apr 20, 2020 | 0.0950 | 0.0950 | 0.0580 | 0.0580 | 2,234 | -0.01(-20.55%) |
Apr 16, 2020 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.05(+179.69%) | |
Apr 15, 2020 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 250 | -0.06(-68.85%) |
Apr 14, 2020 | 0.0742 | 0.0918 | 0.0326 | 0.0838 | 30,200 | +0.01(+12.79%) |
Apr 13, 2020 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 2,010 | +0.02(+48.60%) |
Apr 09, 2020 | 0.0261 | 0.0590 | 0.0261 | 0.0500 | 6,200 | -0.00(-9.09%) |
Apr 08, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,770 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | +0.00(+0.92%) |
Apr 06, 2020 | 0.0250 | 0.0545 | 0.0250 | 0.0545 | 17,603 | +0.01(+36.25%) |
Apr 03, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,100 | -0.02(-33.33%) |
Apr 02, 2020 | 0.0510 | 0.0600 | 0.0375 | 0.0600 | 11,700 | +0.00(+1.69%) |
Apr 01, 2020 | 0.0510 | 0.0590 | 0.0510 | 0.0590 | 1,656 | -0.00(-1.67%) |
Mar 31, 2020 | 0.0799 | 0.0799 | 0.0500 | 0.0600 | 49,200 | -0.02(-25.00%) |
Mar 30, 2020 | 0.0700 | 0.0800 | 0.0500 | 0.0800 | 1,700 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0650 | 0.0800 | 0.0400 | 0.0800 | 7,500 | +0.01(+8.11%) |
Mar 26, 2020 | 0.0735 | 0.0740 | 0.0640 | 0.0740 | 5,250 | +0.00(+0.68%) |
Mar 24, 2020 | 0.0735 | 0.0735 | 0.0735 | 0 | -0.00(-0.54%) | |
Mar 23, 2020 | 0.0450 | 0.0739 | 0.0450 | 0.0739 | 6,440 | +0.00(+6.33%) |
Mar 20, 2020 | 0.0715 | 0.0715 | 0.0695 | 0.0695 | 500 | +0.01(+15.83%) |
Mar 19, 2020 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 725 | +0.01(+19.76%) |
Mar 18, 2020 | 0.0889 | 0.0889 | 0.0501 | 0.0501 | 49,567 | -0.02(-28.43%) |
Mar 17, 2020 | 0.0889 | 0.0889 | 0.0700 | 0.0700 | 2,100 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,020 | -0.02(-21.26%) |
Mar 13, 2020 | 0.0738 | 0.0889 | 0.0738 | 0.0889 | 3,400 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0651 | 0.0889 | 0.0601 | 0.0889 | 9,086 | +0.01(+8.41%) |
Mar 11, 2020 | 0.0939 | 0.0939 | 0.0745 | 0.0820 | 2,082 | -0.01(-12.67%) |
Mar 10, 2020 | 0.0939 | 0.0939 | 0.0939 | 0.0939 | 440 | +0.02(+34.14%) |
Mar 09, 2020 | 0.0775 | 0.0775 | 0.0610 | 0.0700 | 3,250 | -0.00(-6.04%) |
Mar 06, 2020 | 0.0800 | 0.0895 | 0.0601 | 0.0745 | 101,400 | -0.02(-21.50%) |
Mar 04, 2020 | 0.0949 | 0.0949 | 0.0949 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 0.0750 | 0.0949 | 0.0750 | 0.0949 | 1,956 | -0.01(-5.10%) |