Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0289 | 0.0400 | 0.0252 | 0.0348 | 8,500 | +0.00(+16.00%) |
Jan 30, 2020 | 0.0220 | 0.0400 | 0.0220 | 0.0300 | 39,159 | -0.01(-25.00%) |
Jan 29, 2020 | 0.0281 | 0.0400 | 0.0281 | 0.0400 | 6,739 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 0.0341 | 0.0400 | 0.0341 | 0.0400 | 53,300 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 0.0382 | 0.0400 | 0.0282 | 0.0400 | 3,400 | +0.00(+0.25%) |
Jan 17, 2020 | 0.0280 | 0.0399 | 0.0280 | 0.0399 | 8,100 | +0.00(+14.00%) |
Jan 16, 2020 | 0.0343 | 0.0350 | 0.0315 | 0.0350 | 42,760 | +0.00(+0.29%) |
Jan 14, 2020 | 0.0349 | 0.0349 | 0.0349 | 0 | +0.00(+16.33%) | |
Jan 13, 2020 | 0.0350 | 0.0350 | 0.0200 | 0.0300 | 117,300 | -0.00(-3.23%) |
Jan 10, 2020 | 0.0285 | 0.0310 | 0.0285 | 0.0310 | 14,300 | +0.01(+40.27%) |
Jan 09, 2020 | 0.0350 | 0.0350 | 0.0221 | 0.0221 | 170,357 | -0.01(-26.58%) |
Jan 08, 2020 | 0.0350 | 0.0350 | 0.0301 | 0.0301 | 95,188 | -0.00(-14.00%) |
Jan 07, 2020 | 0.0320 | 0.0400 | 0.0320 | 0.0350 | 40,853 | -0.00(-4.11%) |
Jan 06, 2020 | 0.0394 | 0.0394 | 0.0330 | 0.0365 | 34,000 | -0.00(-8.75%) |
Jan 03, 2020 | 0.0341 | 0.0400 | 0.0341 | 0.0400 | 7,300 | +0.00(+0.00%) |
Jan 02, 2020 | 0.0375 | 0.0430 | 0.0375 | 0.0400 | 25,806 | +0.00(+0.00%) |
Dec 31, 2019 | 0.0400 | 0.0440 | 0.0400 | 0.0400 | 187,600 | +0.00(+8.11%) |
Dec 30, 2019 | 0.0350 | 0.0399 | 0.0350 | 0.0370 | 76,475 | -0.00(-7.27%) |
Dec 27, 2019 | 0.0282 | 0.0399 | 0.0282 | 0.0399 | 68,100 | +0.01(+33.00%) |
Dec 26, 2019 | 0.0311 | 0.0355 | 0.0300 | 0.0300 | 93,424 | -0.00(-3.23%) |
Dec 24, 2019 | 0.0400 | 0.0400 | 0.0310 | 0.0310 | 28,400 | -0.01(-22.50%) |
Dec 23, 2019 | 0.0375 | 0.0400 | 0.0335 | 0.0400 | 11,535 | +0.00(+2.56%) |
Dec 20, 2019 | 0.0440 | 0.0440 | 0.0390 | 0.0390 | 9,000 | +0.01(+25.81%) |
Dec 19, 2019 | 0.0410 | 0.0439 | 0.0310 | 0.0310 | 39,398 | -0.00(-11.43%) |
Dec 18, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 35,090 | -0.00(-10.94%) |
Dec 17, 2019 | 0.0410 | 0.0410 | 0.0380 | 0.0393 | 10,188 | -0.00(-4.15%) |
Dec 16, 2019 | 0.0400 | 0.0410 | 0.0381 | 0.0410 | 6,355 | +0.00(+2.50%) |
Dec 13, 2019 | 0.0321 | 0.0410 | 0.0320 | 0.0400 | 35,900 | +0.01(+24.61%) |
Dec 12, 2019 | 0.0439 | 0.0439 | 0.0321 | 0.0321 | 7,138 | -0.01(-16.62%) |
Dec 11, 2019 | 0.0350 | 0.0385 | 0.0350 | 0.0385 | 1,400 | +0.00(+13.24%) |
Dec 10, 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,145 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0333 | 0.0347 | 0.0333 | 0.0340 | 2,000 | -0.00(-8.36%) |
Dec 06, 2019 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 100 | -0.00(-7.25%) |
Dec 05, 2019 | 0.0400 | 0.0439 | 0.0400 | 0.0400 | 57,300 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0312 | 0.0439 | 0.0312 | 0.0400 | 33,200 | +0.01(+29.03%) |
Dec 03, 2019 | 0.0320 | 0.0439 | 0.0310 | 0.0310 | 179,137 | -0.00(-11.68%) |
Dec 02, 2019 | 0.0438 | 0.0439 | 0.0351 | 0.0351 | 22,781 | -0.01(-20.05%) |
Nov 29, 2019 | 0.0410 | 0.0439 | 0.0368 | 0.0439 | 119,300 | +0.00(+9.75%) |
Nov 27, 2019 | 0.0429 | 0.0435 | 0.0400 | 0.0400 | 77,500 | -0.00(-6.76%) |
Nov 26, 2019 | 0.0400 | 0.0429 | 0.0380 | 0.0429 | 300,625 | +0.00(+12.89%) |
Nov 25, 2019 | 0.0435 | 0.0435 | 0.0380 | 0.0380 | 8,810 | -0.00(-7.32%) |
Nov 22, 2019 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 33,900 | -0.00(-8.89%) |
Nov 21, 2019 | 0.0415 | 0.0450 | 0.0415 | 0.0450 | 3,500 | +0.00(+5.63%) |
Nov 20, 2019 | 0.0416 | 0.0460 | 0.0380 | 0.0426 | 107,059 | +0.00(+0.24%) |
Nov 19, 2019 | 0.0400 | 0.0464 | 0.0381 | 0.0425 | 97,572 | -0.00(-9.57%) |
Nov 18, 2019 | 0.0515 | 0.0520 | 0.0390 | 0.0470 | 92,841 | -0.00(-6.00%) |
Nov 15, 2019 | 0.0390 | 0.0500 | 0.0390 | 0.0500 | 138,000 | +0.01(+25.00%) |
Nov 14, 2019 | 0.0500 | 0.0630 | 0.0400 | 0.0400 | 250,950 | -0.01(-25.93%) |
Nov 13, 2019 | 0.0527 | 0.0560 | 0.0400 | 0.0540 | 251,478 | +0.01(+21.35%) |
Nov 12, 2019 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 5,450 | -0.00(-6.51%) |
Nov 11, 2019 | 0.0381 | 0.0540 | 0.0381 | 0.0476 | 9,020 | -0.01(-11.52%) |
Nov 08, 2019 | 0.0540 | 0.0540 | 0.0538 | 0.0538 | 400 | +0.01(+26.89%) |
Nov 07, 2019 | 0.0380 | 0.0484 | 0.0380 | 0.0424 | 31,500 | +0.00(+11.58%) |
Nov 06, 2019 | 0.0465 | 0.0465 | 0.0380 | 0.0380 | 51,000 | -0.01(-15.56%) |
Nov 04, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) |