Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 0.0575 | 0.0599 | 0.0457 | 0.0534 | 1,098,058 | +0.00(+0.75%) |
Nov 27, 2020 | 0.0585 | 0.0650 | 0.0440 | 0.0530 | 720,300 | -0.00(-1.85%) |
Nov 25, 2020 | 0.0506 | 0.0550 | 0.0500 | 0.0540 | 726,600 | +0.00(+6.72%) |
Nov 24, 2020 | 0.0595 | 0.0595 | 0.0421 | 0.0506 | 1,222,955 | -0.00(-5.60%) |
Nov 23, 2020 | 0.0600 | 0.0620 | 0.0500 | 0.0536 | 1,954,633 | -0.01(-13.55%) |
Nov 20, 2020 | 0.0580 | 0.0770 | 0.0503 | 0.0620 | 5,435,400 | +0.00(+8.77%) |
Nov 19, 2020 | 0.0500 | 0.0639 | 0.0480 | 0.0570 | 1,580,646 | +0.00(+5.56%) |
Nov 18, 2020 | 0.0450 | 0.0649 | 0.0450 | 0.0540 | 6,318,618 | +0.01(+31.39%) |
Nov 17, 2020 | 0.0430 | 0.0550 | 0.0393 | 0.0411 | 3,491,780 | -0.01(-22.45%) |
Nov 16, 2020 | 0.0586 | 0.0600 | 0.0503 | 0.0530 | 1,943,952 | -0.01(-15.06%) |
Nov 13, 2020 | 0.0660 | 0.0730 | 0.0580 | 0.0624 | 2,294,700 | -0.01(-17.79%) |
Nov 12, 2020 | 0.0710 | 0.0799 | 0.0590 | 0.0759 | 2,194,320 | +0.00(+3.97%) |
Nov 11, 2020 | 0.0935 | 0.0949 | 0.0720 | 0.0730 | 2,322,836 | -0.02(-21.84%) |
Nov 10, 2020 | 0.0940 | 0.1024 | 0.0934 | 0.0934 | 2,027,539 | +0.00(+0.00%) |
Nov 09, 2020 | 0.1140 | 0.1140 | 0.0934 | 0.0934 | 2,543,430 | -0.02(-14.00%) |
Nov 06, 2020 | 0.1300 | 0.1375 | 0.0821 | 0.1086 | 4,444,700 | -0.03(-19.50%) |
Nov 05, 2020 | 0.1500 | 0.1550 | 0.1160 | 0.1349 | 3,478,336 | -0.02(-12.97%) |
Nov 04, 2020 | 0.1900 | 0.2000 | 0.1400 | 0.1550 | 4,404,882 | -0.03(-14.36%) |
Nov 03, 2020 | 0.2050 | 0.2320 | 0.1700 | 0.1810 | 8,139,429 | -0.01(-4.64%) |
Nov 02, 2020 | 0.1310 | 0.2170 | 0.1290 | 0.1898 | 16,566,231 | +0.06(+46.00%) |
Oct 30, 2020 | 0.1540 | 0.1840 | 0.1220 | 0.1300 | 18,328,800 | -0.03(-17.46%) |
Oct 29, 2020 | 0.0665 | 0.1629 | 0.0600 | 0.1575 | 30,156,950 | +0.08(+107.24%) |
Oct 28, 2020 | 0.1069 | 0.1069 | 0.0705 | 0.0760 | 11,776,693 | -0.03(-28.17%) |
Oct 27, 2020 | 0.0390 | 0.1080 | 0.0376 | 0.1058 | 33,817,148 | +0.07(+195.53%) |
Oct 26, 2020 | 0.0630 | 0.0630 | 0.0351 | 0.0358 | 6,675,543 | -0.03(-42.16%) |
Oct 23, 2020 | 0.0700 | 0.0745 | 0.0550 | 0.0619 | 3,477,900 | -0.01(-11.57%) |
Oct 22, 2020 | 0.0800 | 0.0980 | 0.0565 | 0.0700 | 16,994,842 | -0.01(-11.39%) |
Oct 21, 2020 | 0.0600 | 0.0970 | 0.0581 | 0.0790 | 11,066,080 | +0.02(+41.07%) |
Oct 20, 2020 | 0.0760 | 0.0835 | 0.0525 | 0.0560 | 7,231,676 | -0.02(-28.21%) |
Oct 19, 2020 | 0.0839 | 0.0990 | 0.0600 | 0.0780 | 10,390,252 | +0.00(+1.30%) |
Oct 16, 2020 | 0.0450 | 0.1145 | 0.0415 | 0.0770 | 41,902,900 | +0.03(+83.33%) |
Oct 15, 2020 | 0.0795 | 0.0829 | 0.0382 | 0.0420 | 23,674,748 | -0.04(-46.97%) |
Oct 14, 2020 | 0.0180 | 0.0990 | 0.0157 | 0.0792 | 53,218,920 | +0.07(+956.00%) |
Oct 13, 2020 | 0.0070 | 0.0088 | 0.0061 | 0.0075 | 150,120 | -0.00(-23.47%) |
Oct 09, 2020 | 0.0098 | 0.0098 | 0.0098 | 0 | +0.00(+11.36%) | |
Oct 08, 2020 | 0.0070 | 0.0088 | 0.0068 | 0.0088 | 77,575 | +0.00(+25.71%) |
Oct 07, 2020 | 0.0080 | 0.0091 | 0.0070 | 0.0070 | 752,150 | -0.00(-6.67%) |
Oct 06, 2020 | 0.0068 | 0.0075 | 0.0068 | 0.0075 | 5,400 | -0.00(-5.06%) |
Oct 02, 2020 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+5.33%) | |
Oct 01, 2020 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 31,008 | -0.00(-7.41%) |
Sep 30, 2020 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 25,000 | -0.00(-3.57%) |
Sep 29, 2020 | 0.0085 | 0.0085 | 0.0076 | 0.0084 | 85,800 | +0.00(+0.00%) |
Sep 28, 2020 | 0.0080 | 0.0085 | 0.0080 | 0.0084 | 15,508 | -0.00(-3.45%) |
Sep 25, 2020 | 0.0074 | 0.0087 | 0.0070 | 0.0087 | 134,000 | +0.00(+7.41%) |
Sep 23, 2020 | 0.0081 | 0.0081 | 0.0081 | 0 | -0.00(-2.41%) | |
Sep 22, 2020 | 0.0085 | 0.0088 | 0.0070 | 0.0083 | 67,156 | -0.00(-5.68%) |
Sep 21, 2020 | 0.0080 | 0.0088 | 0.0065 | 0.0088 | 36,500 | +0.00(+0.00%) |
Sep 18, 2020 | 0.0063 | 0.0097 | 0.0056 | 0.0088 | 505,800 | +0.00(+39.68%) |
Sep 17, 2020 | 0.0080 | 0.0080 | 0.0063 | 0.0063 | 34,000 | -0.00(-21.25%) |
Sep 16, 2020 | 0.0069 | 0.0080 | 0.0055 | 0.0080 | 173,000 | +0.00(+12.68%) |
Sep 15, 2020 | 0.0071 | 0.0071 | 0.0052 | 0.0071 | 126,000 | +0.00(+1.43%) |
Sep 14, 2020 | 0.0067 | 0.0070 | 0.0067 | 0.0070 | 40,189 | +0.00(+4.48%) |
Sep 11, 2020 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 3,500 | -0.00(-5.63%) |
Sep 09, 2020 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
Sep 08, 2020 | 0.0071 | 0.0071 | 0.0067 | 0.0071 | 11,000 | +0.00(+7.58%) |
Sep 04, 2020 | 0.0066 | 0.0080 | 0.0066 | 0.0066 | 1,206,100 | -0.00(-1.49%) |
Sep 03, 2020 | 0.0065 | 0.0067 | 0.0065 | 0.0067 | 156,722 | -0.00(-15.19%) |
Sep 02, 2020 | 0.0075 | 0.0079 | 0.0070 | 0.0079 | 76,666 | +0.00(+1.28%) |