Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0415 | 0.0539 | 0.0375 | 0.0510 | 219,800 | +0.00(+10.87%) |
Jul 30, 2020 | 0.0415 | 0.0460 | 0.0375 | 0.0460 | 25,500 | +0.01(+15.00%) |
Jul 29, 2020 | 0.0473 | 0.0550 | 0.0375 | 0.0400 | 21,400 | +0.00(+0.00%) |
Jul 28, 2020 | 0.0300 | 0.0640 | 0.0300 | 0.0400 | 181,151 | +0.01(+33.33%) |
Jul 27, 2020 | 0.0420 | 0.0420 | 0.0300 | 0.0300 | 17,124 | +0.00(+0.00%) |
Jul 24, 2020 | 0.0400 | 0.0410 | 0.0300 | 0.0300 | 20,900 | -0.01(-25.00%) |
Jul 23, 2020 | 0.0365 | 0.0400 | 0.0300 | 0.0400 | 43,200 | +0.00(+9.59%) |
Jul 22, 2020 | 0.0425 | 0.0550 | 0.0310 | 0.0365 | 174,250 | -0.01(-22.34%) |
Jul 21, 2020 | 0.0650 | 0.0650 | 0.0300 | 0.0470 | 20,300 | -0.01(-18.97%) |
Jul 20, 2020 | 0.0475 | 0.0629 | 0.0320 | 0.0580 | 62,700 | +0.01(+28.89%) |
Jul 17, 2020 | 0.0450 | 0.0549 | 0.0400 | 0.0450 | 67,700 | -0.01(-18.18%) |
Jul 16, 2020 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 30,200 | +0.01(+22.22%) |
Jul 15, 2020 | 0.0580 | 0.0580 | 0.0400 | 0.0450 | 6,600 | -0.02(-26.23%) |
Jul 14, 2020 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 26,100 | +0.01(+22.00%) |
Jul 13, 2020 | 0.0400 | 0.0639 | 0.0375 | 0.0500 | 37,780 | +0.01(+25.00%) |
Jul 10, 2020 | 0.0320 | 0.0400 | 0.0320 | 0.0400 | 16,900 | +0.01(+21.21%) |
Jul 09, 2020 | 0.0320 | 0.0620 | 0.0320 | 0.0330 | 428,625 | -0.01(-22.54%) |
Jul 08, 2020 | 0.0490 | 0.0505 | 0.0390 | 0.0426 | 22,507 | -0.01(-13.06%) |
Jul 07, 2020 | 0.0400 | 0.0565 | 0.0400 | 0.0490 | 31,974 | -0.01(-18.33%) |
Jul 06, 2020 | 0.0620 | 0.0620 | 0.0550 | 0.0600 | 9,128 | +0.01(+20.00%) |
Jul 02, 2020 | 0.0550 | 0.0610 | 0.0500 | 0.0500 | 32,500 | -0.01(-19.22%) |
Jul 01, 2020 | 0.0619 | 0.0619 | 0.0560 | 0.0619 | 26,850 | +0.00(+0.00%) |
Jun 30, 2020 | 0.0578 | 0.0619 | 0.0500 | 0.0619 | 136,850 | +0.00(+1.48%) |
Jun 29, 2020 | 0.0525 | 0.0660 | 0.0525 | 0.0610 | 136,642 | +0.01(+22.00%) |
Jun 26, 2020 | 0.0500 | 0.0670 | 0.0500 | 0.0500 | 136,200 | +0.00(+0.00%) |
Jun 25, 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 24,850 | +0.00(+0.00%) |
Jun 24, 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 7,850 | -0.01(-16.67%) |
Jun 23, 2020 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | 1,465 | +0.00(+0.17%) |
Jun 22, 2020 | 0.0400 | 0.0599 | 0.0400 | 0.0599 | 870 | +0.00(+0.00%) |
Jun 17, 2020 | 0.0599 | 0.0599 | 0.0599 | 0 | +0.01(+19.80%) | |
Jun 16, 2020 | 0.0450 | 0.0600 | 0.0350 | 0.0500 | 40,900 | -0.01(-16.53%) |
Jun 15, 2020 | 0.0500 | 0.0640 | 0.0500 | 0.0599 | 21,438 | -0.01(-10.60%) |
Jun 12, 2020 | 0.0643 | 0.0670 | 0.0640 | 0.0670 | 29,100 | +0.00(+0.00%) |
Jun 11, 2020 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,000 | +0.00(+1.52%) |
Jun 10, 2020 | 0.0500 | 0.0670 | 0.0500 | 0.0660 | 6,300 | +0.00(+6.28%) |
Jun 08, 2020 | 0.0621 | 0.0621 | 0.0621 | 0 | +0.00(+3.50%) | |
Jun 05, 2020 | 0.0651 | 0.0651 | 0.0550 | 0.0600 | 400 | -0.01(-7.69%) |
Jun 03, 2020 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-2.99%) | |
Jun 02, 2020 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 450 | +0.01(+11.67%) |
Jun 01, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 2,300 | -0.01(-10.45%) |
May 29, 2020 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 3,200 | +0.00(+4.69%) |
May 28, 2020 | 0.0585 | 0.0670 | 0.0550 | 0.0640 | 5,100 | +0.00(+6.67%) |
May 27, 2020 | 0.0562 | 0.0640 | 0.0562 | 0.0600 | 6,600 | +0.01(+10.70%) |
May 26, 2020 | 0.0600 | 0.0600 | 0.0210 | 0.0542 | 6,954 | -0.00(-5.74%) |
May 21, 2020 | 0.0575 | 0.0575 | 0.0575 | 0 | +0.00(+0.00%) | |
May 20, 2020 | 0.0700 | 0.0700 | 0.0500 | 0.0575 | 58,449 | -0.01(-11.54%) |
May 19, 2020 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 9,979 | -0.00(-5.80%) |
May 18, 2020 | 0.0550 | 0.0690 | 0.0520 | 0.0690 | 11,800 | +0.01(+25.45%) |
May 15, 2020 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 25,200 | +0.01(+37.50%) |
May 14, 2020 | 0.0475 | 0.0525 | 0.0400 | 0.0400 | 25,800 | -0.01(-20.00%) |
May 13, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 59,700 | -0.01(-16.67%) |
May 12, 2020 | 0.0590 | 0.0650 | 0.0500 | 0.0600 | 128,524 | -0.01(-14.29%) |
May 08, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
May 07, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 14,673 | +0.00(+0.00%) |
May 06, 2020 | 0.0675 | 0.0675 | 0.0600 | 0.0650 | 167,063 | -0.01(-7.28%) |
May 05, 2020 | 0.0630 | 0.0811 | 0.0600 | 0.0701 | 59,181 | +0.00(+0.14%) |
May 04, 2020 | 0.0900 | 0.0900 | 0.0600 | 0.0700 | 42,650 | -0.03(-30.00%) |