Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2020 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.00(+9.95%) | |
Apr 22, 2020 | 0.0408 | 0.0454 | 0.0408 | 0.0432 | 31,718 | +0.00(+6.14%) |
Apr 21, 2020 | 0.0454 | 0.0454 | 0.0380 | 0.0407 | 8,000 | +0.00(+10.00%) |
Apr 20, 2020 | 0.0381 | 0.0381 | 0.0330 | 0.0370 | 33,000 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0424 | 0.0424 | 0.0341 | 0.0370 | 9,600 | -0.01(-19.04%) |
Apr 16, 2020 | 0.0410 | 0.0457 | 0.0410 | 0.0457 | 66,100 | +0.00(+2.47%) |
Apr 15, 2020 | 0.0462 | 0.0478 | 0.0446 | 0.0446 | 37,519 | +0.00(+11.50%) |
Apr 14, 2020 | 0.0448 | 0.0448 | 0.0400 | 0.0400 | 3,600 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0399 | 0.0469 | 0.0399 | 0.0400 | 2,358 | -0.01(-13.04%) |
Apr 09, 2020 | 0.0449 | 0.0460 | 0.0414 | 0.0460 | 12,300 | +0.00(+9.52%) |
Apr 08, 2020 | 0.0448 | 0.0496 | 0.0404 | 0.0420 | 9,502 | +0.00(+2.19%) |
Apr 07, 2020 | 0.0613 | 0.0613 | 0.0411 | 0.0411 | 33,199 | -0.02(-27.89%) |
Apr 06, 2020 | 0.0353 | 0.0570 | 0.0353 | 0.0570 | 274,885 | +0.03(+90.00%) |
Apr 03, 2020 | 0.0250 | 0.0370 | 0.0237 | 0.0300 | 161,500 | +0.01(+50.00%) |
Apr 02, 2020 | 0.0233 | 0.0233 | 0.0200 | 0.0200 | 5,800 | -0.01(-20.95%) |
Apr 01, 2020 | 0.0206 | 0.0268 | 0.0206 | 0.0253 | 10,400 | -0.00(-5.60%) |
Mar 31, 2020 | 0.0306 | 0.0306 | 0.0268 | 0.0268 | 19,000 | -0.01(-18.79%) |
Mar 30, 2020 | 0.0304 | 0.0330 | 0.0274 | 0.0330 | 17,416 | +0.01(+64.18%) |
Mar 27, 2020 | 0.0282 | 0.0306 | 0.0201 | 0.0201 | 15,000 | +0.00(+0.50%) |
Mar 26, 2020 | 0.0269 | 0.0269 | 0.0200 | 0.0200 | 27,100 | -0.01(-32.89%) |
Mar 25, 2020 | 0.0253 | 0.0298 | 0.0253 | 0.0298 | 2,500 | +0.00(+6.81%) |
Mar 24, 2020 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 2,000 | +0.01(+24.55%) |
Mar 19, 2020 | 0.0224 | 0.0224 | 0.0224 | 0 | +0.00(+0.90%) | |
Mar 18, 2020 | 0.0223 | 0.0223 | 0.0222 | 0.0222 | 2,110 | -0.01(-31.48%) |
Mar 17, 2020 | 0.0250 | 0.0324 | 0.0200 | 0.0324 | 12,350 | +0.01(+37.87%) |
Mar 16, 2020 | 0.0220 | 0.0235 | 0.0220 | 0.0235 | 500 | -0.01(-24.92%) |
Mar 13, 2020 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 300 | +0.00(+16.36%) |
Mar 12, 2020 | 0.0255 | 0.0271 | 0.0199 | 0.0269 | 68,750 | -0.00(-4.61%) |
Mar 11, 2020 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 1,263 | -0.00(-8.14%) |
Mar 10, 2020 | 0.0325 | 0.0325 | 0.0307 | 0.0307 | 10,700 | +0.01(+20.39%) |
Mar 09, 2020 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 280 | -0.00(-12.07%) |
Mar 05, 2020 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.00(-5.23%) | |
Mar 04, 2020 | 0.0277 | 0.0306 | 0.0277 | 0.0306 | 4,500 | +0.00(+12.09%) |
Mar 03, 2020 | 0.0362 | 0.0362 | 0.0273 | 0.0273 | 54,650 | -0.00(-13.33%) |
Mar 02, 2020 | 0.0282 | 0.0384 | 0.0241 | 0.0315 | 55,749 | +0.00(+11.70%) |
Feb 28, 2020 | 0.0307 | 0.0307 | 0.0282 | 0.0282 | 33,300 | -0.00(-5.37%) |
Feb 27, 2020 | 0.0319 | 0.0319 | 0.0293 | 0.0298 | 3,935 | -0.00(-8.31%) |
Feb 26, 2020 | 0.0301 | 0.0325 | 0.0291 | 0.0325 | 23,370 | +0.00(+15.25%) |
Feb 25, 2020 | 0.0304 | 0.0304 | 0.0282 | 0.0282 | 22,102 | -0.00(-7.24%) |
Feb 24, 2020 | 0.0370 | 0.0400 | 0.0304 | 0.0304 | 22,314 | -0.01(-17.39%) |
Feb 21, 2020 | 0.0280 | 0.0368 | 0.0280 | 0.0368 | 30,000 | +0.00(+5.14%) |
Feb 20, 2020 | 0.0351 | 0.0352 | 0.0283 | 0.0350 | 11,300 | -0.01(-14.00%) |
Feb 19, 2020 | 0.0406 | 0.0430 | 0.0390 | 0.0407 | 20,300 | -0.01(-18.44%) |
Feb 18, 2020 | 0.0470 | 0.0564 | 0.0440 | 0.0499 | 78,879 | -0.01(-9.27%) |
Feb 14, 2020 | 0.0420 | 0.0581 | 0.0420 | 0.0550 | 257,000 | +0.01(+16.03%) |
Feb 13, 2020 | 0.0510 | 0.0604 | 0.0420 | 0.0474 | 195,989 | -0.01(-10.23%) |
Feb 12, 2020 | 0.0723 | 0.0725 | 0.0514 | 0.0528 | 192,100 | -0.01(-20.48%) |
Feb 11, 2020 | 0.0440 | 0.0664 | 0.0440 | 0.0664 | 109,228 | +0.03(+66.00%) |
Feb 10, 2020 | 0.0443 | 0.0464 | 0.0399 | 0.0400 | 43,953 | -0.00(-0.99%) |
Feb 07, 2020 | 0.0325 | 0.0430 | 0.0313 | 0.0404 | 121,800 | +0.01(+34.22%) |
Feb 06, 2020 | 0.0364 | 0.0364 | 0.0300 | 0.0301 | 30,781 | +0.00(+5.99%) |
Feb 05, 2020 | 0.0246 | 0.0284 | 0.0246 | 0.0284 | 19,601 | +0.00(+12.70%) |
Feb 04, 2020 | 0.0209 | 0.0252 | 0.0209 | 0.0252 | 3,050 | +0.01(+47.37%) |