Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2020 | 0.0056 | 0.0056 | 0.0056 | 0 | -0.00(-5.08%) | |
Sep 24, 2020 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+0.00%) | |
Sep 21, 2020 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+18.00%) | |
Sep 18, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 | -0.00(-9.09%) |
Sep 17, 2020 | 0.0055 | 0.0055 | 0.0055 | 50 | +0.00(+0.00%) | |
Sep 16, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 230 | -0.00(-14.06%) |
Sep 14, 2020 | 0.0064 | 0.0064 | 0.0064 | 0 | +0.00(+6.67%) | |
Sep 08, 2020 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Aug 28, 2020 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Aug 27, 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 19,506 | +0.00(+0.00%) |
Aug 26, 2020 | 0.0064 | 0.0064 | 0.0060 | 0.0060 | 10,988 | -0.00(-10.45%) |
Aug 20, 2020 | 0.0067 | 0.0067 | 0.0067 | 0 | +0.00(+0.00%) | |
Aug 17, 2020 | 0.0067 | 0.0067 | 0.0067 | 0 | +0.00(+3.08%) | |
Aug 05, 2020 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-4.41%) | |
Aug 03, 2020 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+3.03%) | |
Jul 29, 2020 | 0.0066 | 0.0066 | 0.0066 | 0 | +0.00(+0.00%) | |
Jul 28, 2020 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 10,061 | +0.00(+24.53%) |
Jul 24, 2020 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+0.00%) | |
Jul 20, 2020 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+6.00%) | |
Jul 13, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+8.70%) | |
Jul 09, 2020 | 0.0046 | 0.0046 | 0.0046 | 0 | -0.00(-13.21%) | |
Jul 06, 2020 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+0.00%) | |
Jul 02, 2020 | 0.0050 | 0.0053 | 0.0046 | 0.0053 | 153,700 | +0.00(+6.00%) |
Jul 01, 2020 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 25,200 | -0.00(-5.66%) |
Jun 30, 2020 | 0.0040 | 0.0053 | 0.0039 | 0.0053 | 140,000 | +0.00(+1.92%) |
Jun 29, 2020 | 0.0047 | 0.0052 | 0.0047 | 0.0052 | 16,000 | -0.00(-5.45%) |
Jun 26, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1,000 | +0.00(+0.00%) |
Jun 25, 2020 | 0.0051 | 0.0055 | 0.0051 | 0.0055 | 105,000 | +0.00(+10.00%) |
Jun 24, 2020 | 0.0040 | 0.0070 | 0.0039 | 0.0050 | 300,000 | -0.00(-28.57%) |
Jun 23, 2020 | 0.0066 | 0.0072 | 0.0039 | 0.0070 | 1,445,596 | +0.00(+6.06%) |
Jun 11, 2020 | 0.0066 | 0.0066 | 0.0066 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 0.0066 | 0.0066 | 0.0066 | 0 | -0.00(-2.94%) | |
May 29, 2020 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+0.00%) | |
May 20, 2020 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+13.33%) | |
May 19, 2020 | 0.0052 | 0.0060 | 0.0052 | 0.0060 | 7,000 | -0.00(-13.04%) |
May 15, 2020 | 0.0069 | 0.0069 | 0.0069 | 0 | +0.00(+2.99%) | |
May 12, 2020 | 0.0067 | 0.0067 | 0.0067 | 0 | -0.00(-2.90%) | |
May 11, 2020 | 0.0045 | 0.0069 | 0.0045 | 0.0069 | 12,760 | +0.00(+0.00%) |
May 04, 2020 | 0.0069 | 0.0069 | 0.0069 | 0 | -0.00(-1.43%) | |
May 01, 2020 | 0.0051 | 0.0070 | 0.0044 | 0.0070 | 127,600 | +0.00(+7.69%) |
Apr 29, 2020 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-4.41%) | |
Apr 22, 2020 | 0.0053 | 0.0068 | 0.0053 | 0.0068 | 29,000 | -0.00(-2.86%) |
Apr 20, 2020 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+2.94%) | |
Apr 13, 2020 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+41.67%) | |
Apr 09, 2020 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 40,000 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0048 | 0.0048 | 0.0048 | 0 | +0.00(+2.13%) | |
Apr 02, 2020 | 0.0047 | 0.0047 | 0.0047 | 0 | +0.00(+51.61%) | |
Apr 01, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 158 | -0.00(-35.42%) |
Mar 31, 2020 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 158 | +0.00(+2.13%) |
Mar 30, 2020 | 0.0031 | 0.0048 | 0.0031 | 0.0047 | 35,236 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0042 | 0.0047 | 0.0031 | 0.0047 | 52,200 | +0.00(+17.50%) |
Mar 26, 2020 | 0.0031 | 0.0040 | 0.0027 | 0.0040 | 130,000 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 0.0048 | 0.0048 | 0.0020 | 0.0040 | 2,156,442 | -0.00(-16.67%) |
Mar 13, 2020 | 0.0048 | 0.0048 | 0.0048 | 0 | -0.00(-12.73%) | |
Mar 11, 2020 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+34.15%) | |
Mar 10, 2020 | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 70,000 | -0.00(-18.00%) |
Mar 09, 2020 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 10,130 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+25.00%) | |
Feb 28, 2020 | 0.0047 | 0.0055 | 0.0040 | 0.0040 | 379,000 | -0.00(-20.00%) |
Feb 27, 2020 | 0.0050 | 0.0050 | 0.0038 | 0.0050 | 233,200 | +0.00(+6.38%) |
Feb 24, 2020 | 0.0047 | 0.0047 | 0.0047 | 0 | +0.00(+23.68%) | |
Feb 21, 2020 | 0.0038 | 0.0041 | 0.0038 | 0.0038 | 429,000 | -0.00(-24.00%) |
Feb 19, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 | +0.00(+25.00%) |
Feb 14, 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 24,400 | -0.00(-2.44%) |
Feb 13, 2020 | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 102,110 | -0.00(-18.00%) |
Feb 10, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Feb 07, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 185,000 | +0.00(+0.00%) |
Feb 06, 2020 | 0.0050 | 0.0050 | 0.0041 | 0.0050 | 230,000 | +0.00(+0.00%) |
Feb 05, 2020 | 0.0050 | 0.0050 | 0.0048 | 0.0050 | 29,400 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0041 | 0.0050 | 0.0041 | 0.0050 | 65,500 | +0.00(+0.00%) |
Feb 03, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,000 | +0.00(+0.00%) |
Jan 30, 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 10,100 | +0.00(+11.11%) |
Jan 29, 2020 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 113,904 | -0.00(-16.67%) |
Jan 27, 2020 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+0.00%) | |
Jan 23, 2020 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 10,000 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0039 | 0.0054 | 0.0039 | 0.0054 | 57,000 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+3.85%) | |
Jan 15, 2020 | 0.0047 | 0.0053 | 0.0038 | 0.0052 | 524,164 | -0.00(-5.45%) |
Jan 14, 2020 | 0.0040 | 0.0055 | 0.0038 | 0.0055 | 184,363 | +0.00(+14.58%) |
Jan 13, 2020 | 0.0055 | 0.0055 | 0.0041 | 0.0048 | 708,467 | -0.00(-12.73%) |
Jan 09, 2020 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) | |
Jan 07, 2020 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 0.0042 | 0.0055 | 0.0042 | 0.0055 | 20,800 | +0.00(+1.85%) |
Jan 02, 2020 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+35.00%) | |
Dec 31, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 54,600 | -0.00(-27.27%) |
Dec 27, 2019 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) | |
Dec 26, 2019 | 0.0053 | 0.0055 | 0.0046 | 0.0055 | 242,000 | +0.00(+37.50%) |
Dec 24, 2019 | 0.0044 | 0.0044 | 0.0040 | 0.0040 | 173,900 | -0.00(-27.27%) |
Dec 20, 2019 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 0.0046 | 0.0055 | 0.0043 | 0.0055 | 281,979 | +0.00(+7.84%) |
Dec 17, 2019 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-5.56%) | |
Dec 16, 2019 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 20,000 | +0.00(+17.39%) |
Dec 13, 2019 | 0.0052 | 0.0054 | 0.0046 | 0.0046 | 198,900 | -0.00(-16.36%) |
Dec 12, 2019 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 10,000 | -0.00(-21.43%) |
Dec 11, 2019 | 0.0052 | 0.0070 | 0.0049 | 0.0070 | 461,850 | +0.00(+7.69%) |
Dec 10, 2019 | 0.0059 | 0.0065 | 0.0059 | 0.0065 | 28,054 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 0.0065 | 0.0065 | 0.0042 | 0.0065 | 286,800 | +0.00(+41.30%) |
Dec 04, 2019 | 0.0065 | 0.0065 | 0.0046 | 0.0046 | 79,416 | -0.00(-29.23%) |
Dec 02, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+35.42%) | |
Nov 27, 2019 | 0.0048 | 0.0048 | 0.0048 | 0 | -0.00(-7.69%) | |
Nov 26, 2019 | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 208,000 | -0.00(-11.86%) |
Nov 20, 2019 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+7.27%) | |
Nov 19, 2019 | 0.0065 | 0.0065 | 0.0055 | 0.0055 | 88,800 | -0.00(-6.78%) |
Nov 18, 2019 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 132,051 | +0.00(+0.00%) |
Nov 11, 2019 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 0.0055 | 0.0059 | 0.0053 | 0.0059 | 546,800 | +0.00(+18.00%) |
Nov 06, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+8.70%) | |
Nov 05, 2019 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 489,229 | -0.00(-22.03%) |
Nov 04, 2019 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 128,100 | +0.00(+0.00%) |
Nov 01, 2019 | 0.0052 | 0.0059 | 0.0052 | 0.0059 | 270,500 | -0.00(-1.67%) |
Oct 31, 2019 | 0.0046 | 0.0060 | 0.0045 | 0.0060 | 302,210 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+27.66%) | |
Oct 25, 2019 | 0.0053 | 0.0060 | 0.0047 | 0.0047 | 374,200 | -0.00(-21.67%) |
Oct 24, 2019 | 0.0048 | 0.0060 | 0.0048 | 0.0060 | 66,705 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0054 | 0.0060 | 0.0048 | 0.0060 | 373,320 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0050 | 0.0062 | 0.0048 | 0.0060 | 426,830 | +0.00(+20.00%) |
Oct 21, 2019 | 0.0047 | 0.0059 | 0.0047 | 0.0050 | 713,550 | -0.00(-16.67%) |
Oct 18, 2019 | 0.0053 | 0.0060 | 0.0053 | 0.0060 | 10,100 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0051 | 0.0060 | 0.0046 | 0.0060 | 1,544,114 | +0.00(+7.14%) |
Oct 16, 2019 | 0.0052 | 0.0060 | 0.0052 | 0.0056 | 1,574,671 | -0.00(-9.68%) |
Oct 15, 2019 | 0.0055 | 0.0069 | 0.0052 | 0.0062 | 1,612,513 | +0.00(+3.33%) |
Oct 14, 2019 | 0.0076 | 0.0079 | 0.0055 | 0.0060 | 2,961,144 | -0.00(-21.05%) |
Oct 11, 2019 | 0.0057 | 0.0080 | 0.0045 | 0.0076 | 6,711,200 | +0.00(+33.33%) |
Oct 10, 2019 | 0.0040 | 0.0057 | 0.0034 | 0.0057 | 5,784,441 | +0.00(+50.00%) |
Oct 09, 2019 | 0.0041 | 0.0045 | 0.0038 | 0.0038 | 907,588 | -0.00(-15.56%) |
Oct 08, 2019 | 0.0042 | 0.0046 | 0.0038 | 0.0045 | 1,573,263 | -0.00(-2.17%) |
Oct 07, 2019 | 0.0036 | 0.0048 | 0.0036 | 0.0046 | 1,111,277 | +0.00(+31.43%) |
Oct 04, 2019 | 0.0038 | 0.0038 | 0.0035 | 0.0035 | 1,075,900 | -0.00(-12.50%) |
Oct 03, 2019 | 0.0036 | 0.0040 | 0.0032 | 0.0040 | 978,000 | +0.00(+21.21%) |
Oct 02, 2019 | 0.0039 | 0.0039 | 0.0033 | 0.0033 | 98,050 | -0.00(-17.50%) |