Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 500 | +0.01(+34.48%) |
May 28, 2020 | 0.0302 | 0.0302 | 0.0290 | 0.0290 | 75,000 | -0.01(-25.64%) |
May 26, 2020 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+5.41%) | |
May 22, 2020 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 17,000 | -0.00(-5.13%) |
May 21, 2020 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,000 | +0.00(+5.41%) |
May 20, 2020 | 0.0292 | 0.0385 | 0.0292 | 0.0370 | 4,549 | -0.00(-5.13%) |
May 19, 2020 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,564 | +0.00(+0.00%) |
May 18, 2020 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 31,500 | +0.00(+11.43%) |
May 15, 2020 | 0.0310 | 0.0350 | 0.0290 | 0.0350 | 503,900 | +0.00(+12.90%) |
May 13, 2020 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.00(-8.82%) | |
May 12, 2020 | 0.0304 | 0.0340 | 0.0304 | 0.0340 | 50,000 | -0.00(-2.86%) |
May 07, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
May 05, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.33%) | |
May 04, 2020 | 0.0331 | 0.0331 | 0.0299 | 0.0299 | 229,570 | -0.00(-9.67%) |
May 01, 2020 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 900 | +0.00(+3.44%) |
Apr 30, 2020 | 0.0388 | 0.0388 | 0.0320 | 0.0320 | 52,936 | -0.00(-3.03%) |
Apr 29, 2020 | 0.0330 | 0.0331 | 0.0330 | 0.0330 | 73,426 | +0.00(+2.17%) |
Apr 28, 2020 | 0.0351 | 0.0351 | 0.0323 | 0.0323 | 13,000 | +0.00(+0.62%) |
Apr 27, 2020 | 0.0359 | 0.0396 | 0.0300 | 0.0321 | 280,350 | -0.01(-19.14%) |
Apr 24, 2020 | 0.0321 | 0.0397 | 0.0320 | 0.0397 | 202,100 | +0.01(+20.30%) |
Apr 23, 2020 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 167,000 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 25,000 | +0.00(+3.13%) |
Apr 21, 2020 | 0.0340 | 0.0357 | 0.0320 | 0.0320 | 221,700 | -0.01(-14.67%) |
Apr 20, 2020 | 0.0375 | 0.0375 | 0.0295 | 0.0375 | 101,796 | -0.00(-5.54%) |
Apr 17, 2020 | 0.0390 | 0.0397 | 0.0390 | 0.0397 | 16,100 | +0.01(+24.06%) |
Apr 15, 2020 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-5.88%) | |
Apr 14, 2020 | 0.0369 | 0.0369 | 0.0340 | 0.0340 | 2,799 | -0.00(-2.58%) |
Apr 13, 2020 | 0.0396 | 0.0397 | 0.0349 | 0.0349 | 19,125 | -0.00(-11.87%) |
Apr 08, 2020 | 0.0396 | 0.0396 | 0.0396 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 0.0310 | 0.0396 | 0.0293 | 0.0396 | 605,358 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0353 | 0.0397 | 0.0353 | 0.0396 | 5,025 | +0.00(+11.55%) |
Apr 03, 2020 | 0.0390 | 0.0399 | 0.0355 | 0.0355 | 25,600 | -0.00(-11.03%) |
Apr 02, 2020 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 7,602 | +0.00(+0.25%) |
Apr 01, 2020 | 0.0360 | 0.0399 | 0.0360 | 0.0398 | 23,080 | -0.00(-0.25%) |
Mar 31, 2020 | 0.0350 | 0.0399 | 0.0350 | 0.0399 | 36,944 | +0.00(+14.00%) |
Mar 30, 2020 | 0.0380 | 0.0499 | 0.0335 | 0.0350 | 252,100 | -0.01(-29.86%) |
Mar 27, 2020 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 2,100 | +0.00(+0.20%) |
Mar 26, 2020 | 0.0650 | 0.0650 | 0.0370 | 0.0498 | 63,500 | +0.01(+28.35%) |
Mar 25, 2020 | 0.0380 | 0.0649 | 0.0380 | 0.0388 | 203,379 | -0.00(-0.51%) |
Mar 24, 2020 | 0.0345 | 0.0390 | 0.0345 | 0.0390 | 148,332 | +0.00(+0.26%) |
Mar 23, 2020 | 0.0390 | 0.0390 | 0.0389 | 0.0389 | 1,200 | -0.01(-22.20%) |
Mar 20, 2020 | 0.0500 | 0.0500 | 0.0500 | 90 | +0.00(+0.00%) | |
Mar 17, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.02(+66.67%) | |
Mar 16, 2020 | 0.0431 | 0.0431 | 0.0300 | 0.0300 | 37,500 | -0.02(-37.50%) |
Mar 13, 2020 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 20,200 | -0.00(-6.25%) |
Mar 12, 2020 | 0.0530 | 0.0605 | 0.0512 | 0.0512 | 47,200 | -0.00(-6.57%) |
Mar 11, 2020 | 0.0635 | 0.0635 | 0.0548 | 0.0548 | 16,884 | -0.01(-10.16%) |
Mar 10, 2020 | 0.0610 | 0.0623 | 0.0610 | 0.0610 | 576,000 | -0.00(-0.97%) |
Mar 09, 2020 | 0.0615 | 0.0616 | 0.0610 | 0.0616 | 622,460 | -0.00(-2.99%) |
Mar 06, 2020 | 0.0610 | 0.0635 | 0.0610 | 0.0635 | 410,000 | +0.00(+4.10%) |
Mar 05, 2020 | 0.0635 | 0.0635 | 0.0610 | 0.0610 | 219,100 | -0.00(-0.16%) |
Mar 04, 2020 | 0.0623 | 0.0623 | 0.0611 | 0.0611 | 50,000 | +0.00(+0.16%) |
Mar 03, 2020 | 0.0621 | 0.0621 | 0.0610 | 0.0610 | 91,500 | -0.00(-6.30%) |