Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0440 | 2,054,100 | -0.01(-10.20%) |
Oct 31, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0490 | 905,150 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0490 | 1,966,658 | +0.00(+4.26%) |
Oct 29, 2019 | 0.0600 | 0.0600 | 0.0450 | 0.0470 | 1,111,360 | -0.00(-5.81%) |
Oct 28, 2019 | 0.0490 | 0.0510 | 0.0450 | 0.0499 | 454,357 | +0.00(+1.84%) |
Oct 25, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0490 | 432,400 | -0.00(-2.00%) |
Oct 24, 2019 | 0.0478 | 0.0510 | 0.0450 | 0.0500 | 1,193,404 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0500 | 0.0525 | 0.0450 | 0.0500 | 1,678,032 | +0.00(+1.01%) |
Oct 22, 2019 | 0.0587 | 0.0587 | 0.0495 | 0.0495 | 566,908 | -0.00(-8.16%) |
Oct 21, 2019 | 0.0630 | 0.0750 | 0.0500 | 0.0539 | 2,506,096 | +0.01(+11.13%) |
Oct 18, 2019 | 0.0600 | 0.0650 | 0.0471 | 0.0485 | 554,800 | -0.00(-3.00%) |
Oct 17, 2019 | 0.0650 | 0.0650 | 0.0450 | 0.0500 | 1,312,827 | -0.01(-16.67%) |
Oct 16, 2019 | 0.0700 | 0.0700 | 0.0566 | 0.0600 | 1,391,982 | -0.00(-4.76%) |
Oct 15, 2019 | 0.0509 | 0.0800 | 0.0509 | 0.0630 | 1,000,511 | +0.01(+21.62%) |
Oct 14, 2019 | 0.0476 | 0.0518 | 0.0460 | 0.0518 | 63,320 | +0.01(+11.40%) |
Oct 11, 2019 | 0.0450 | 0.0518 | 0.0450 | 0.0465 | 280,400 | -0.00(-3.13%) |
Oct 10, 2019 | 0.0535 | 0.0555 | 0.0460 | 0.0480 | 306,124 | -0.00(-7.69%) |
Oct 09, 2019 | 0.0550 | 0.0600 | 0.0440 | 0.0520 | 1,415,192 | -0.00(-3.70%) |
Oct 08, 2019 | 0.0558 | 0.0558 | 0.0511 | 0.0540 | 603,719 | +0.00(+5.68%) |
Oct 07, 2019 | 0.0589 | 0.0589 | 0.0511 | 0.0511 | 412,553 | -0.00(-7.09%) |
Oct 04, 2019 | 0.0560 | 0.0579 | 0.0515 | 0.0550 | 627,200 | +0.00(+1.85%) |
Oct 03, 2019 | 0.0600 | 0.0600 | 0.0533 | 0.0540 | 649,913 | -0.00(-6.90%) |
Oct 02, 2019 | 0.0700 | 0.0700 | 0.0580 | 0.0580 | 286,983 | -0.00(-3.33%) |
Oct 01, 2019 | 0.0600 | 0.0630 | 0.0557 | 0.0600 | 404,386 | +0.00(+0.00%) |
Sep 30, 2019 | 0.0556 | 0.0630 | 0.0556 | 0.0600 | 155,366 | +0.00(+3.27%) |
Sep 27, 2019 | 0.0600 | 0.0790 | 0.0551 | 0.0581 | 453,500 | +0.00(+3.75%) |
Sep 26, 2019 | 0.0630 | 0.0630 | 0.0550 | 0.0560 | 585,816 | -0.00(-6.67%) |
Sep 25, 2019 | 0.0690 | 0.0690 | 0.0550 | 0.0600 | 1,023,249 | -0.00(-6.25%) |
Sep 24, 2019 | 0.0680 | 0.0700 | 0.0640 | 0.0640 | 670,638 | -0.01(-8.57%) |
Sep 23, 2019 | 0.0699 | 0.0730 | 0.0650 | 0.0700 | 510,289 | +0.00(+0.14%) |
Sep 20, 2019 | 0.0750 | 0.0750 | 0.0691 | 0.0699 | 489,700 | -0.00(-5.54%) |
Sep 19, 2019 | 0.0950 | 0.0950 | 0.0703 | 0.0740 | 944,360 | -0.02(-17.78%) |
Sep 18, 2019 | 0.0750 | 0.1100 | 0.0700 | 0.0900 | 1,741,115 | +0.03(+45.16%) |
Sep 17, 2019 | 0.0650 | 0.0700 | 0.0611 | 0.0620 | 778,891 | -0.00(-4.62%) |
Sep 16, 2019 | 0.0655 | 0.0750 | 0.0650 | 0.0650 | 575,038 | -0.01(-7.14%) |
Sep 13, 2019 | 0.0795 | 0.0800 | 0.0650 | 0.0700 | 1,966,800 | -0.01(-9.68%) |
Sep 12, 2019 | 0.1050 | 0.1200 | 0.0775 | 0.0775 | 844,582 | -0.02(-24.02%) |
Sep 11, 2019 | 0.0650 | 0.1060 | 0.0595 | 0.1020 | 843,016 | +0.04(+74.36%) |
Sep 10, 2019 | 0.0689 | 0.0689 | 0.0550 | 0.0585 | 2,390,199 | -0.01(-15.09%) |
Sep 09, 2019 | 0.0750 | 0.0800 | 0.0650 | 0.0689 | 2,233,444 | -0.01(-8.01%) |
Sep 06, 2019 | 0.0850 | 0.0850 | 0.0701 | 0.0749 | 1,433,100 | -0.01(-6.38%) |
Sep 05, 2019 | 0.0900 | 0.0990 | 0.0800 | 0.0800 | 1,044,099 | -0.01(-14.80%) |
Sep 04, 2019 | 0.1000 | 0.1000 | 0.0875 | 0.0939 | 596,130 | -0.00(-3.69%) |