Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.1700 | 0.1700 | 0.1500 | 0.1690 | 47,800 | -0.00(-0.59%) |
Nov 27, 2019 | 0.1775 | 0.1775 | 0.1500 | 0.1700 | 253,200 | +0.01(+4.29%) |
Nov 26, 2019 | 0.1800 | 0.1800 | 0.1500 | 0.1630 | 118,092 | +0.01(+8.67%) |
Nov 25, 2019 | 0.1850 | 0.1850 | 0.1400 | 0.1500 | 156,496 | -0.01(-4.15%) |
Nov 22, 2019 | 0.1307 | 0.1800 | 0.1110 | 0.1565 | 582,200 | +0.03(+25.20%) |
Nov 21, 2019 | 0.1500 | 0.1500 | 0.1120 | 0.1250 | 303,963 | -0.04(-23.78%) |
Nov 20, 2019 | 0.2000 | 0.2000 | 0.1354 | 0.1640 | 946,197 | -0.04(-18.00%) |
Nov 19, 2019 | 0.1800 | 0.2040 | 0.1500 | 0.2000 | 658,111 | +0.02(+13.64%) |
Nov 18, 2019 | 0.1500 | 0.1760 | 0.1400 | 0.1760 | 668,617 | +0.03(+17.33%) |
Nov 15, 2019 | 0.1050 | 0.1500 | 0.1050 | 0.1500 | 16,400 | +0.01(+7.14%) |
Nov 14, 2019 | 0.1395 | 0.1490 | 0.1300 | 0.1400 | 589,414 | +0.00(+1.82%) |
Nov 13, 2019 | 0.1300 | 0.1390 | 0.1200 | 0.1375 | 123,878 | +0.02(+14.58%) |
Nov 12, 2019 | 0.1225 | 0.1225 | 0.1150 | 0.1200 | 4,545 | +0.00(+4.35%) |
Nov 11, 2019 | 0.1395 | 0.1395 | 0.1150 | 0.1150 | 1,251 | -0.01(-11.54%) |
Nov 08, 2019 | 0.1400 | 0.1400 | 0.1125 | 0.1300 | 241,300 | -0.01(-3.70%) |
Nov 07, 2019 | 0.1300 | 0.1550 | 0.1050 | 0.1350 | 3,308,989 | +0.01(+3.85%) |
Nov 06, 2019 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | 150,247 | +0.01(+8.33%) |
Nov 05, 2019 | 0.1100 | 0.1200 | 0.0820 | 0.1200 | 37,018 | -0.01(-4.00%) |
Nov 04, 2019 | 0.0910 | 0.1250 | 0.0910 | 0.1250 | 3,387 | -0.00(-2.72%) |
Nov 01, 2019 | 0.0800 | 0.1285 | 0.0800 | 0.1285 | 600 | -0.00(-0.77%) |
Oct 31, 2019 | 0.0800 | 0.1360 | 0.0800 | 0.1295 | 5,500 | +0.05(+59.68%) |
Oct 30, 2019 | 0.1100 | 0.1100 | 0.0800 | 0.0811 | 26,001 | -0.03(-27.33%) |
Oct 29, 2019 | 0.1380 | 0.1380 | 0.1116 | 0.1116 | 9,300 | +0.00(+1.45%) |
Oct 28, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,502 | +0.01(+10.00%) |
Oct 25, 2019 | 0.1050 | 0.1100 | 0.0800 | 0.1000 | 16,000 | -0.00(-4.76%) |
Oct 24, 2019 | 0.1418 | 0.1418 | 0.1050 | 0.1050 | 32,179 | +0.00(+0.00%) |
Oct 23, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 932 | +0.00(+0.00%) |
Oct 22, 2019 | 0.1300 | 0.1450 | 0.1050 | 0.1050 | 133,430 | -0.02(-16.80%) |
Oct 21, 2019 | 0.1250 | 0.1450 | 0.1250 | 0.1262 | 7,926 | +0.00(+0.96%) |
Oct 18, 2019 | 0.1450 | 0.1450 | 0.1250 | 0.1250 | 42,000 | -0.02(-13.79%) |
Oct 17, 2019 | 0.1159 | 0.1450 | 0.1159 | 0.1450 | 167,602 | +0.03(+26.31%) |
Oct 16, 2019 | 0.1148 | 0.1148 | 0.0975 | 0.1148 | 42,338 | +0.02(+19.58%) |
Oct 15, 2019 | 0.1149 | 0.1149 | 0.0930 | 0.0960 | 14,495 | -0.02(-16.52%) |
Oct 14, 2019 | 0.1100 | 0.1300 | 0.1100 | 0.1150 | 13,538 | +0.01(+15.00%) |
Oct 11, 2019 | 0.1440 | 0.1600 | 0.1000 | 0.1000 | 188,000 | -0.01(-9.17%) |
Oct 10, 2019 | 0.1600 | 0.1600 | 0.1101 | 0.1101 | 195,426 | -0.04(-26.60%) |
Oct 09, 2019 | 0.1625 | 0.1625 | 0.1100 | 0.1500 | 97,012 | +0.01(+7.14%) |
Oct 08, 2019 | 0.1200 | 0.1650 | 0.1200 | 0.1400 | 204,839 | +0.02(+16.67%) |
Oct 07, 2019 | 0.1650 | 0.1700 | 0.1010 | 0.1200 | 513,269 | -0.05(-31.43%) |
Oct 04, 2019 | 0.2038 | 0.2050 | 0.1700 | 0.1750 | 140,000 | -0.02(-7.89%) |
Oct 03, 2019 | 0.1750 | 0.2140 | 0.1750 | 0.1900 | 170,810 | -0.02(-10.80%) |
Oct 02, 2019 | 0.1920 | 0.2130 | 0.1800 | 0.2130 | 119,689 | +0.03(+18.33%) |
Oct 01, 2019 | 0.2790 | 0.2790 | 0.1550 | 0.1800 | 961,595 | -0.09(-34.31%) |
Sep 30, 2019 | 0.2299 | 0.2790 | 0.2010 | 0.2740 | 1,121,886 | +0.07(+37.00%) |
Sep 27, 2019 | 0.1750 | 0.2480 | 0.1750 | 0.2000 | 1,083,800 | +0.02(+9.29%) |
Sep 26, 2019 | 0.1590 | 0.2000 | 0.1201 | 0.1830 | 726,234 | +0.03(+18.06%) |
Sep 25, 2019 | 0.1665 | 0.1690 | 0.1230 | 0.1550 | 246,627 | +0.02(+19.23%) |
Sep 24, 2019 | 0.1800 | 0.1900 | 0.1300 | 0.1300 | 116,111 | -0.04(-23.53%) |
Sep 23, 2019 | 0.1250 | 0.1772 | 0.1100 | 0.1700 | 311,765 | +0.03(+21.43%) |
Sep 20, 2019 | 0.0660 | 0.1700 | 0.0660 | 0.1400 | 537,000 | +0.07(+88.68%) |
Sep 19, 2019 | 0.0885 | 0.0900 | 0.0650 | 0.0742 | 555,069 | -0.02(-17.56%) |
Sep 18, 2019 | 0.0510 | 0.0990 | 0.0496 | 0.0900 | 775,916 | +0.03(+57.89%) |
Sep 17, 2019 | 0.0461 | 0.0580 | 0.0350 | 0.0570 | 409,719 | +0.01(+14.00%) |
Sep 16, 2019 | 0.0300 | 0.0770 | 0.0300 | 0.0500 | 871,520 | +0.02(+47.06%) |
Sep 13, 2019 | 0.0510 | 0.0510 | 0.0260 | 0.0340 | 1,250,600 | -0.02(-38.41%) |
Sep 12, 2019 | 0.0140 | 0.1495 | 0.0100 | 0.0552 | 4,359,172 | +0.05(+590.00%) |
Sep 11, 2019 | 0.0075 | 0.0080 | 0.0074 | 0.0080 | 1,278,964 | +0.00(+50.94%) |
Sep 10, 2019 | 0.0053 | 0.0053 | 0.0053 | 1 | +0.00(+0.00%) | |
Sep 06, 2019 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 0.0064 | 0.0064 | 0.0053 | 0.0053 | 2,227 | -0.00(-14.52%) |