Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.01(-29.43%) | |
Jul 29, 2020 | 0.0282 | 0.0282 | 0.0282 | 0 | +0.01(+38.24%) | |
Jul 23, 2020 | 0.0204 | 0.0204 | 0.0204 | 0 | -0.01(-32.00%) | |
Jul 17, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+49.25%) | |
Jul 15, 2020 | 0.0201 | 0.0201 | 0.0201 | 0 | +0.00(+0.00%) | |
Jul 13, 2020 | 0.0201 | 0.0201 | 0.0201 | 0 | +0.00(+0.00%) | |
Jul 09, 2020 | 0.0201 | 0.0201 | 0.0201 | 0 | +0.00(+0.50%) | |
Jul 08, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 41,152 | -0.01(-33.33%) |
Jul 07, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,999 | +0.01(+49.25%) |
Jul 06, 2020 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 13,000 | -0.01(-28.21%) |
Jul 02, 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,000,000 | -0.00(-10.54%) |
Jun 26, 2020 | 0.0313 | 0.0313 | 0.0313 | 0 | +0.00(+13.00%) | |
Jun 25, 2020 | 0.0281 | 0.0281 | 0.0277 | 0.0277 | 41,252 | -0.01(-30.75%) |
Jun 18, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-0.99%) | |
Jun 17, 2020 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 525 | -0.00(-7.97%) |
Jun 12, 2020 | 0.0439 | 0.0439 | 0.0439 | 0 | -0.00(-8.54%) | |
Jun 11, 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,500 | +0.00(+2.78%) |
Jun 08, 2020 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.00(-2.71%) | |
Jun 04, 2020 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+20.00%) | |
Jun 03, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,999 | -0.01(-16.14%) |
Jun 01, 2020 | 0.0477 | 0.0477 | 0.0477 | 0 | +0.01(+31.40%) | |
May 29, 2020 | 0.0486 | 0.0508 | 0.0363 | 0.0363 | 120,000 | -0.01(-26.37%) |
May 28, 2020 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 7,100 | +0.00(+4.67%) |
May 27, 2020 | 0.0470 | 0.0471 | 0.0470 | 0.0471 | 13,000 | +0.00(+1.51%) |
May 22, 2020 | 0.0464 | 0.0464 | 0.0464 | 0 | +0.01(+35.67%) | |
May 21, 2020 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 1,950 | -0.01(-13.42%) |
May 20, 2020 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 109 | +0.00(+1.28%) |
May 15, 2020 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.01(+18.18%) | |
May 05, 2020 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+5.77%) | |
May 04, 2020 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 550 | +0.00(+0.00%) |
Apr 30, 2020 | 0.0312 | 0.0312 | 0.0312 | 0 | -0.01(-23.90%) | |
Apr 29, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 400 | -0.00(-0.24%) |
Apr 27, 2020 | 0.0411 | 0.0411 | 0.0411 | 0 | +0.01(+41.72%) | |
Apr 23, 2020 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.01(-17.14%) | |
Apr 17, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+33.08%) | |
Apr 16, 2020 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 500 | +0.00(+1.15%) |
Apr 13, 2020 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+10.64%) | |
Apr 09, 2020 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 500 | +0.01(+83.59%) |
Apr 08, 2020 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 300 | -0.01(-36.00%) |
Apr 07, 2020 | 0.0271 | 0.0271 | 0.0200 | 0.0200 | 568,500 | -0.00(-13.79%) |
Apr 06, 2020 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 940 | +0.00(+0.87%) |
Apr 02, 2020 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+2.22%) | |
Mar 25, 2020 | 0.0225 | 0.0225 | 0.0225 | 0 | +0.00(+12.50%) | |
Mar 24, 2020 | 0.0228 | 0.0228 | 0.0200 | 0.0200 | 341,400 | -0.00(-12.28%) |
Mar 23, 2020 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 500 | +0.01(+62.86%) |
Mar 19, 2020 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.01(-26.70%) | |
Mar 17, 2020 | 0.0191 | 0.0191 | 0.0191 | 0 | -0.01(-33.22%) | |
Mar 16, 2020 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 500 | -0.01(-30.24%) |
Mar 06, 2020 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+5.13%) | |
Feb 28, 2020 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.01(-22.00%) | |
Feb 26, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 24, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.01(+14.94%) |
Feb 19, 2020 | 0.0435 | 0.0435 | 0.0435 | 0 | -0.01(-10.68%) | |
Feb 18, 2020 | 0.0450 | 0.0487 | 0.0450 | 0.0487 | 191,000 | +0.00(+8.22%) |
Feb 14, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 300 | +0.00(+12.50%) |
Feb 12, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+10.19%) | |
Feb 07, 2020 | 0.0363 | 0.0363 | 0.0363 | 0 | -0.00(-10.81%) | |
Jan 23, 2020 | 0.0407 | 0.0407 | 0.0407 | 0 | -0.01(-17.78%) | |
Jan 21, 2020 | 0.0495 | 0.0495 | 0.0495 | 0 | -0.00(-1.00%) | |
Jan 17, 2020 | 0.0494 | 0.0500 | 0.0494 | 0.0500 | 28,700 | +0.01(+37.74%) |
Jan 15, 2020 | 0.0363 | 0.0363 | 0.0363 | 0 | -0.00(-9.25%) | |
Jan 14, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 539 | -0.01(-16.67%) |
Jan 13, 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 67,400 | +0.01(+24.03%) |
Jan 08, 2020 | 0.0387 | 0.0387 | 0.0387 | 0 | -0.01(-21.98%) | |
Jan 07, 2020 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 3,000 | +0.01(+22.77%) |
Dec 31, 2019 | 0.0404 | 0.0404 | 0.0404 | 0 | -0.00(-8.18%) | |
Dec 30, 2019 | 0.0507 | 0.0507 | 0.0440 | 0.0440 | 20,100 | -0.01(-12.00%) |
Dec 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+4.82%) |
Dec 24, 2019 | 0.0477 | 0.0477 | 0.0477 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 0.0477 | 0.0477 | 0.0477 | 0 | +0.00(+5.30%) | |
Dec 16, 2019 | 0.0453 | 0.0453 | 0.0453 | 0 | -0.00(-4.23%) | |
Dec 10, 2019 | 0.0473 | 0.0473 | 0.0473 | 0 | +0.00(+1.72%) | |
Dec 09, 2019 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 5,000 | -0.00(-3.73%) |
Dec 06, 2019 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 5,000 | -0.00(-3.40%) |
Dec 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 | +0.01(+11.11%) |
Dec 04, 2019 | 0.0450 | 0.0459 | 0.0450 | 0.0450 | 9,750 | +0.00(+4.17%) |
Dec 02, 2019 | 0.0432 | 0.0432 | 0.0432 | 0 | +0.00(+8.00%) | |
Nov 21, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-19.52%) | |
Nov 19, 2019 | 0.0497 | 0.0497 | 0.0497 | 0 | -0.00(-8.13%) | |
Nov 15, 2019 | 0.0541 | 0.0541 | 0.0541 | 0 | -0.00(-3.91%) | |
Nov 13, 2019 | 0.0563 | 0.0563 | 0.0563 | 0 | -0.00(-0.53%) | |
Nov 01, 2019 | 0.0566 | 0.0566 | 0.0566 | 0 | +0.01(+28.64%) | |
Oct 28, 2019 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.01(-23.48%) | |
Oct 24, 2019 | 0.0575 | 0.0575 | 0.0575 | 0 | -0.00(-5.89%) | |
Oct 23, 2019 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 16,000 | +0.01(+22.44%) |
Oct 21, 2019 | 0.0499 | 0.0499 | 0.0499 | 0 | -0.00(-2.16%) | |
Oct 15, 2019 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.00(-7.27%) | |
Oct 09, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0582 | 0.0582 | 0.0550 | 0.0550 | 10,100 | -0.01(-13.39%) |
Oct 04, 2019 | 0.0635 | 0.0635 | 0.0635 | 28 | +0.00(+0.00%) | |
Oct 03, 2019 | 0.0550 | 0.0635 | 0.0550 | 0.0635 | 52,000 | +0.00(+5.83%) |
Oct 02, 2019 | 0.0584 | 0.0681 | 0.0550 | 0.0600 | 31,200 | -0.01(-12.41%) |
Sep 30, 2019 | 0.0685 | 0.0685 | 0.0685 | 0 | +0.00(+3.63%) | |
Sep 25, 2019 | 0.0661 | 0.0661 | 0.0661 | 0 | +0.01(+11.66%) | |
Sep 24, 2019 | 0.0730 | 0.0737 | 0.0592 | 0.0592 | 4,372 | -0.02(-21.17%) |
Sep 23, 2019 | 0.0810 | 0.0810 | 0.0621 | 0.0751 | 119,999 | -0.01(-7.28%) |
Sep 20, 2019 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 5,800 | +0.00(+5.74%) |
Sep 16, 2019 | 0.0766 | 0.0766 | 0.0766 | 0 | -0.00(-3.53%) | |
Sep 13, 2019 | 0.0643 | 0.0794 | 0.0643 | 0.0794 | 2,000 | -0.01(-10.79%) |
Sep 12, 2019 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 2,500 | -0.00(-0.34%) |
Sep 11, 2019 | 0.0894 | 0.0894 | 0.0893 | 0.0893 | 7,363 | -0.00(-0.78%) |
Sep 10, 2019 | 0.0947 | 0.0947 | 0.0900 | 0.0900 | 12,166 | -0.01(-7.22%) |
Sep 09, 2019 | 0.0969 | 0.0970 | 0.0969 | 0.0970 | 2,222 | +0.00(+2.11%) |
Sep 05, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+2.70%) | |
Sep 04, 2019 | 0.1113 | 0.1113 | 0.0893 | 0.0925 | 33,276 | -0.02(-15.91%) |
Sep 03, 2019 | 0.1566 | 0.1566 | 0.1100 | 0.1100 | 521,020 | -0.01(-8.33%) |
Aug 27, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+2.83%) | |
Aug 26, 2019 | 0.1071 | 0.1167 | 0.1071 | 0.1167 | 6,389 | -0.00(-2.67%) |
Aug 23, 2019 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 500 | -0.00(-0.42%) |
Aug 21, 2019 | 0.1204 | 0.1204 | 0.1204 | 0 | +0.01(+9.85%) | |
Aug 20, 2019 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | 10,000 | +0.00(+2.72%) |
Aug 19, 2019 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 1,000 | -0.01(-11.08%) |
Aug 15, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.17%) | |
Aug 12, 2019 | 0.1152 | 0.1152 | 0.1152 | 0 | -0.00(-3.27%) | |
Aug 09, 2019 | 0.1191 | 0.1191 | 0.1191 | 0.1191 | 2,000 | +0.00(+0.93%) |
Aug 08, 2019 | 0.1279 | 0.1279 | 0.1180 | 0.1180 | 3,100 | -0.01(-7.67%) |
Aug 07, 2019 | 0.1278 | 0.1278 | 0.1278 | 0.1278 | 18,000 | -0.01(-8.58%) |