Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0380 | 0.0590 | 0.0380 | 0.0550 | 25,882 | +0.02(+44.74%) |
Oct 30, 2019 | 0.0485 | 0.0548 | 0.0380 | 0.0380 | 22,850 | -0.01(-15.56%) |
Oct 29, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 47,350 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 43,546 | -0.01(-10.00%) |
Oct 25, 2019 | 0.0520 | 0.0520 | 0.0400 | 0.0500 | 38,000 | +0.00(+5.26%) |
Oct 24, 2019 | 0.0570 | 0.0570 | 0.0401 | 0.0475 | 53,337 | -0.00(-5.00%) |
Oct 23, 2019 | 0.0640 | 0.0640 | 0.0500 | 0.0500 | 246,269 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0590 | 0.0686 | 0.0500 | 0.0500 | 52,000 | -0.03(-35.98%) |
Oct 21, 2019 | 0.0590 | 0.0845 | 0.0510 | 0.0781 | 37,600 | -0.01(-15.11%) |
Oct 18, 2019 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 400 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0850 | 0.0920 | 0.0850 | 0.0920 | 1,350 | +0.01(+8.24%) |
Oct 16, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 388 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.01(+8.70%) |
Oct 14, 2019 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 250 | +0.00(+2.36%) |
Oct 11, 2019 | 0.0680 | 0.0895 | 0.0620 | 0.0764 | 24,600 | -0.01(-14.16%) |
Oct 10, 2019 | 0.0890 | 0.0900 | 0.0890 | 0.0890 | 3,338 | +0.01(+11.25%) |
Oct 09, 2019 | 0.0890 | 0.0925 | 0.0800 | 0.0800 | 2,572 | -0.01(-13.51%) |
Oct 07, 2019 | 0.0925 | 0.0925 | 0.0925 | 0 | +0.01(+8.82%) | |
Oct 04, 2019 | 0.0680 | 0.0900 | 0.0680 | 0.0850 | 112,100 | +0.02(+30.77%) |
Oct 03, 2019 | 0.0700 | 0.0760 | 0.0575 | 0.0650 | 150,501 | +0.00(+3.17%) |
Oct 02, 2019 | 0.0650 | 0.0708 | 0.0542 | 0.0630 | 233,678 | -0.02(-25.88%) |
Oct 01, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 100 | +0.00(+1.43%) |
Sep 30, 2019 | 0.0695 | 0.0838 | 0.0650 | 0.0838 | 38,000 | -0.02(-17.03%) |
Sep 27, 2019 | 0.0719 | 0.1010 | 0.0700 | 0.1010 | 33,200 | -0.00(-3.81%) |
Sep 26, 2019 | 0.1000 | 0.1050 | 0.0631 | 0.1050 | 17,125 | -0.00(-4.11%) |
Sep 25, 2019 | 0.0773 | 0.1095 | 0.0770 | 0.1095 | 3,350 | +0.01(+9.50%) |
Sep 24, 2019 | 0.0779 | 0.1095 | 0.0779 | 0.1000 | 6,010 | -0.01(-10.31%) |
Sep 23, 2019 | 0.1100 | 0.1115 | 0.1100 | 0.1115 | 10,245 | -0.01(-11.08%) |
Sep 20, 2019 | 0.1135 | 0.1255 | 0.1135 | 0.1254 | 4,200 | +0.01(+4.50%) |
Sep 19, 2019 | 0.1165 | 0.1200 | 0.0820 | 0.1200 | 1,650 | +0.01(+6.19%) |
Sep 18, 2019 | 0.1040 | 0.1130 | 0.0780 | 0.1130 | 6,549 | +0.01(+8.65%) |
Sep 16, 2019 | 0.1040 | 0.1040 | 0.1040 | 0 | +0.00(+4.00%) | |
Sep 13, 2019 | 0.0850 | 0.1080 | 0.0850 | 0.1000 | 24,400 | +0.00(+3.09%) |
Sep 12, 2019 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 500 | -0.01(-10.19%) |
Sep 11, 2019 | 0.1000 | 0.1100 | 0.0875 | 0.1080 | 34,140 | +0.02(+20.00%) |
Sep 10, 2019 | 0.1000 | 0.1000 | 0.0883 | 0.0900 | 16,864 | -0.02(-18.18%) |
Sep 09, 2019 | 0.0861 | 0.1100 | 0.0861 | 0.1100 | 36,965 | +0.01(+4.76%) |
Sep 06, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 | +0.00(+4.58%) |
Sep 05, 2019 | 0.1000 | 0.1163 | 0.0822 | 0.1004 | 103,880 | -0.01(-8.73%) |
Sep 04, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 15,300 | -0.01(-8.33%) |
Sep 03, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 98,456 | +0.00(+0.00%) |
Aug 30, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,400 | -0.01(-4.00%) |
Aug 29, 2019 | 0.1250 | 0.1260 | 0.1100 | 0.1250 | 36,957 | -0.02(-12.03%) |
Aug 28, 2019 | 0.1299 | 0.1421 | 0.1056 | 0.1421 | 122,894 | +0.01(+6.28%) |
Aug 27, 2019 | 0.1322 | 0.1350 | 0.1300 | 0.1337 | 36,534 | -0.01(-4.50%) |
Aug 26, 2019 | 0.1400 | 0.1500 | 0.1350 | 0.1400 | 26,250 | -0.01(-6.17%) |
Aug 23, 2019 | 0.1355 | 0.1492 | 0.1351 | 0.1492 | 6,600 | -0.01(-6.57%) |
Aug 22, 2019 | 0.1311 | 0.1597 | 0.1311 | 0.1597 | 26,338 | +0.02(+17.43%) |
Aug 21, 2019 | 0.1500 | 0.1500 | 0.1320 | 0.1360 | 14,213 | -0.01(-9.33%) |
Aug 20, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | 89,442 | +0.00(+0.00%) |
Aug 19, 2019 | 0.1468 | 0.1500 | 0.1468 | 0.1500 | 11,650 | +0.00(+0.00%) |
Aug 16, 2019 | 0.1310 | 0.1500 | 0.1310 | 0.1500 | 20,300 | -0.01(-3.54%) |
Aug 15, 2019 | 0.1500 | 0.1658 | 0.1315 | 0.1555 | 18,040 | -0.00(-2.81%) |
Aug 14, 2019 | 0.1580 | 0.1600 | 0.1580 | 0.1600 | 6,150 | +0.00(+1.27%) |
Aug 13, 2019 | 0.1501 | 0.1699 | 0.1500 | 0.1580 | 20,400 | -0.01(-7.06%) |
Aug 12, 2019 | 0.1251 | 0.1700 | 0.1251 | 0.1700 | 43,814 | +0.00(+1.92%) |
Aug 09, 2019 | 0.1494 | 0.1750 | 0.1457 | 0.1668 | 160,100 | +0.02(+13.93%) |
Aug 08, 2019 | 0.1449 | 0.1464 | 0.1292 | 0.1464 | 1,345 | +0.00(+0.83%) |
Aug 07, 2019 | 0.1477 | 0.1477 | 0.1350 | 0.1452 | 12,310 | -0.00(-3.14%) |
Aug 06, 2019 | 0.1400 | 0.1499 | 0.1390 | 0.1499 | 67,232 | +0.01(+7.07%) |
Aug 05, 2019 | 0.1372 | 0.1400 | 0.1350 | 0.1400 | 4,814 | +0.01(+4.79%) |
Aug 02, 2019 | 0.1282 | 0.1350 | 0.1282 | 0.1336 | 4,600 | +0.00(+1.91%) |