Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0316 | 0.0325 | 0.0300 | 0.0310 | 6,774,700 | -0.00(-4.62%) |
Jan 30, 2020 | 0.0364 | 0.0371 | 0.0320 | 0.0325 | 8,189,347 | -0.00(-4.41%) |
Jan 29, 2020 | 0.0370 | 0.0370 | 0.0331 | 0.0340 | 2,504,771 | -0.00(-3.13%) |
Jan 28, 2020 | 0.0360 | 0.0360 | 0.0330 | 0.0351 | 3,213,744 | -0.00(-3.84%) |
Jan 27, 2020 | 0.0355 | 0.0420 | 0.0338 | 0.0365 | 6,722,256 | +0.00(+2.82%) |
Jan 24, 2020 | 0.0410 | 0.0440 | 0.0325 | 0.0355 | 4,532,700 | -0.00(-11.25%) |
Jan 23, 2020 | 0.0327 | 0.0415 | 0.0298 | 0.0400 | 3,799,301 | +0.01(+25.00%) |
Jan 22, 2020 | 0.0440 | 0.0440 | 0.0300 | 0.0320 | 9,088,990 | -0.01(-21.95%) |
Jan 21, 2020 | 0.0530 | 0.0600 | 0.0385 | 0.0410 | 13,058,236 | -0.02(-28.70%) |
Jan 17, 2020 | 0.0580 | 0.0660 | 0.0461 | 0.0575 | 8,310,800 | +0.00(+2.68%) |
Jan 16, 2020 | 0.0719 | 0.0725 | 0.0480 | 0.0560 | 15,511,473 | -0.01(-16.42%) |
Jan 15, 2020 | 0.0350 | 0.0710 | 0.0300 | 0.0670 | 15,459,102 | +0.03(+97.06%) |
Jan 14, 2020 | 0.0360 | 0.0399 | 0.0328 | 0.0340 | 8,585,156 | +0.01(+25.93%) |
Jan 13, 2020 | 0.0260 | 0.0290 | 0.0246 | 0.0270 | 6,466,406 | +0.00(+5.88%) |
Jan 10, 2020 | 0.0260 | 0.0280 | 0.0244 | 0.0255 | 3,820,600 | +0.00(+1.59%) |
Jan 09, 2020 | 0.0290 | 0.0290 | 0.0245 | 0.0251 | 2,506,243 | -0.00(-10.36%) |
Jan 08, 2020 | 0.0290 | 0.0295 | 0.0270 | 0.0280 | 1,406,609 | -0.00(-9.68%) |
Jan 07, 2020 | 0.0300 | 0.0310 | 0.0269 | 0.0310 | 7,142,537 | +0.00(+3.33%) |
Jan 06, 2020 | 0.0312 | 0.0320 | 0.0285 | 0.0300 | 3,704,105 | -0.00(-6.25%) |
Jan 03, 2020 | 0.0370 | 0.0370 | 0.0300 | 0.0320 | 5,565,300 | -0.00(-8.57%) |
Jan 02, 2020 | 0.0315 | 0.0390 | 0.0300 | 0.0350 | 2,954,270 | +0.00(+9.38%) |
Dec 31, 2019 | 0.0397 | 0.0397 | 0.0310 | 0.0320 | 2,806,000 | -0.00(-13.51%) |
Dec 30, 2019 | 0.0335 | 0.0395 | 0.0300 | 0.0370 | 1,373,577 | +0.00(+10.45%) |
Dec 27, 2019 | 0.0295 | 0.0335 | 0.0290 | 0.0335 | 1,326,700 | +0.00(+13.56%) |
Dec 26, 2019 | 0.0275 | 0.0420 | 0.0275 | 0.0295 | 1,274,781 | -0.01(-28.92%) |
Dec 24, 2019 | 0.0251 | 0.0465 | 0.0251 | 0.0415 | 440,100 | +0.01(+48.21%) |
Dec 23, 2019 | 0.0280 | 0.0300 | 0.0251 | 0.0280 | 1,598,497 | -0.00(-3.45%) |
Dec 20, 2019 | 0.0295 | 0.0300 | 0.0281 | 0.0290 | 1,317,800 | -0.00(-3.01%) |
Dec 19, 2019 | 0.0296 | 0.0320 | 0.0284 | 0.0299 | 2,347,225 | -0.00(-0.33%) |
Dec 18, 2019 | 0.0334 | 0.0379 | 0.0300 | 0.0300 | 1,199,697 | -0.00(-11.76%) |
Dec 17, 2019 | 0.0296 | 0.0340 | 0.0293 | 0.0340 | 2,765,326 | +0.00(+13.33%) |
Dec 16, 2019 | 0.0355 | 0.0355 | 0.0281 | 0.0300 | 2,480,854 | -0.00(-4.76%) |
Dec 13, 2019 | 0.0355 | 0.0355 | 0.0290 | 0.0315 | 1,435,600 | -0.00(-3.37%) |
Dec 12, 2019 | 0.0377 | 0.0380 | 0.0308 | 0.0326 | 934,277 | +0.00(+5.16%) |
Dec 11, 2019 | 0.0368 | 0.0368 | 0.0301 | 0.0310 | 1,624,387 | -0.00(-6.06%) |
Dec 10, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0330 | 1,648,223 | -0.00(-2.37%) |
Dec 09, 2019 | 0.0340 | 0.0350 | 0.0300 | 0.0338 | 972,982 | -0.00(-2.03%) |
Dec 06, 2019 | 0.0374 | 0.0378 | 0.0300 | 0.0345 | 1,580,100 | -0.00(-9.21%) |
Dec 05, 2019 | 0.0380 | 0.0380 | 0.0340 | 0.0380 | 333,174 | -0.00(-4.76%) |
Dec 04, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0399 | 326,166 | +0.00(+5.00%) |
Dec 03, 2019 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 273,301 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 179,138 | +0.00(+0.00%) |
Nov 29, 2019 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 371,500 | -0.00(-5.00%) |
Nov 27, 2019 | 0.0432 | 0.0432 | 0.0375 | 0.0400 | 1,292,200 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0500 | 0.0500 | 0.0395 | 0.0400 | 1,799,069 | -0.01(-16.67%) |
Nov 25, 2019 | 0.0440 | 0.0600 | 0.0375 | 0.0480 | 1,291,321 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0300 | 0.0488 | 0.0300 | 0.0480 | 401,600 | +0.01(+20.00%) |
Nov 21, 2019 | 0.0359 | 0.0400 | 0.0330 | 0.0400 | 425,294 | +0.00(+11.11%) |
Nov 20, 2019 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 206,232 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0400 | 0.0400 | 0.0330 | 0.0360 | 532,981 | +0.00(+0.00%) |
Nov 18, 2019 | 0.0310 | 0.0360 | 0.0290 | 0.0360 | 1,254,921 | +0.00(+2.86%) |
Nov 15, 2019 | 0.0400 | 0.0400 | 0.0310 | 0.0350 | 1,453,600 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0410 | 0.0410 | 0.0300 | 0.0350 | 853,788 | -0.00(-5.41%) |
Nov 13, 2019 | 0.0383 | 0.0430 | 0.0300 | 0.0370 | 606,053 | -0.00(-9.76%) |
Nov 12, 2019 | 0.0430 | 0.0430 | 0.0390 | 0.0410 | 902,316 | -0.00(-4.43%) |
Nov 11, 2019 | 0.0484 | 0.0484 | 0.0400 | 0.0429 | 389,014 | +0.00(+7.25%) |
Nov 08, 2019 | 0.0420 | 0.0467 | 0.0400 | 0.0400 | 993,100 | -0.00(-4.76%) |
Nov 07, 2019 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 518,621 | -0.00(-2.33%) |
Nov 06, 2019 | 0.0450 | 0.0450 | 0.0382 | 0.0430 | 793,615 | +0.00(+7.50%) |
Nov 05, 2019 | 0.0410 | 0.0450 | 0.0390 | 0.0400 | 606,623 | -0.00(-2.44%) |
Nov 04, 2019 | 0.0500 | 0.0500 | 0.0410 | 0.0410 | 509,297 | -0.00(-6.82%) |