Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0180 | 0.0189 | 0.0150 | 0.0189 | 117,200 | -0.00(-10.43%) |
Oct 22, 2020 | 0.0211 | 0.0211 | 0.0211 | 0 | +0.00(+5.50%) | |
Oct 20, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-14.53%) | |
Oct 12, 2020 | 0.0234 | 0.0234 | 0.0234 | 0 | +0.00(+0.00%) | |
Oct 06, 2020 | 0.0234 | 0.0234 | 0.0234 | 0 | -0.01(-21.48%) | |
Oct 01, 2020 | 0.0298 | 0.0298 | 0.0298 | 0 | +0.01(+56.84%) | |
Sep 30, 2020 | 0.0191 | 0.0191 | 0.0151 | 0.0190 | 6,840 | -0.00(-0.52%) |
Sep 29, 2020 | 0.0191 | 0.0191 | 0.0191 | 1 | +0.00(+0.00%) | |
Sep 25, 2020 | 0.0191 | 0.0191 | 0.0191 | 0 | +0.00(+9.14%) | |
Sep 24, 2020 | 0.0200 | 0.0200 | 0.0151 | 0.0175 | 60,000 | -0.00(-0.57%) |
Sep 23, 2020 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 200 | -0.00(-12.00%) |
Sep 22, 2020 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 35,000 | -0.00(-13.04%) |
Sep 18, 2020 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+0.00%) | |
Sep 17, 2020 | 0.0170 | 0.0230 | 0.0170 | 0.0230 | 20,000 | +0.00(+15.00%) |
Sep 16, 2020 | 0.0171 | 0.0200 | 0.0171 | 0.0200 | 1,798 | -0.00(-14.53%) |
Sep 14, 2020 | 0.0234 | 0.0234 | 0.0234 | 0 | -0.01(-21.48%) | |
Sep 11, 2020 | 0.0227 | 0.0298 | 0.0175 | 0.0298 | 80,300 | +0.00(+3.11%) |
Sep 03, 2020 | 0.0289 | 0.0289 | 0.0289 | 0 | +0.00(+3.21%) | |
Sep 02, 2020 | 0.0265 | 0.0280 | 0.0265 | 0.0280 | 4,000 | -0.01(-20.00%) |
Aug 28, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+23.67%) | |
Aug 25, 2020 | 0.0283 | 0.0283 | 0.0283 | 0 | -0.00(-5.67%) | |
Aug 24, 2020 | 0.0262 | 0.0304 | 0.0262 | 0.0300 | 32,800 | +0.00(+6.01%) |
Aug 20, 2020 | 0.0283 | 0.0283 | 0.0283 | 0 | +0.00(+8.43%) | |
Aug 17, 2020 | 0.0261 | 0.0261 | 0.0261 | 0 | -0.01(-17.67%) | |
Aug 13, 2020 | 0.0317 | 0.0317 | 0.0317 | 0 | +0.00(+5.32%) | |
Aug 12, 2020 | 0.0332 | 0.0332 | 0.0301 | 0.0301 | 17,672 | -0.01(-16.39%) |
Aug 11, 2020 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 58,750 | +0.00(+2.56%) |
Aug 10, 2020 | 0.0345 | 0.0351 | 0.0345 | 0.0351 | 7,600 | +0.00(+5.72%) |
Aug 07, 2020 | 0.0332 | 0.0345 | 0.0332 | 0.0332 | 7,700 | -0.00(-9.78%) |
Aug 06, 2020 | 0.0530 | 0.0530 | 0.0332 | 0.0368 | 210,757 | -0.00(-3.16%) |
Aug 05, 2020 | 0.0351 | 0.0380 | 0.0300 | 0.0380 | 137,631 | -0.00(-7.32%) |
Aug 04, 2020 | 0.0500 | 0.0500 | 0.0334 | 0.0410 | 221,346 | +0.00(+0.00%) |
Aug 03, 2020 | 0.0429 | 0.0500 | 0.0410 | 0.0410 | 25,000 | -0.01(-18.00%) |
Jul 31, 2020 | 0.0500 | 0.0505 | 0.0450 | 0.0500 | 70,200 | +0.00(+4.38%) |
Jul 30, 2020 | 0.0449 | 0.0498 | 0.0379 | 0.0479 | 81,826 | +0.01(+12.18%) |
Jul 29, 2020 | 0.0433 | 0.0433 | 0.0365 | 0.0427 | 50,219 | -0.01(-14.60%) |
Jul 28, 2020 | 0.0401 | 0.0550 | 0.0363 | 0.0500 | 230,699 | +0.01(+12.36%) |
Jul 27, 2020 | 0.0497 | 0.0599 | 0.0436 | 0.0445 | 358,308 | -0.01(-11.00%) |
Jul 24, 2020 | 0.0321 | 0.0520 | 0.0304 | 0.0500 | 675,100 | +0.02(+55.76%) |
Jul 23, 2020 | 0.0320 | 0.0341 | 0.0320 | 0.0321 | 60,000 | -0.01(-14.85%) |
Jul 22, 2020 | 0.0377 | 0.0377 | 0.0320 | 0.0377 | 29,190 | -0.00(-0.26%) |
Jul 21, 2020 | 0.0350 | 0.0395 | 0.0310 | 0.0378 | 376,565 | +0.01(+30.34%) |
Jul 20, 2020 | 0.0280 | 0.0385 | 0.0243 | 0.0290 | 458,338 | +0.01(+31.82%) |
Jul 17, 2020 | 0.0270 | 0.0280 | 0.0206 | 0.0220 | 94,500 | -0.00(-9.84%) |
Jul 16, 2020 | 0.0222 | 0.0244 | 0.0222 | 0.0244 | 1,730 | -0.00(-12.86%) |
Jul 15, 2020 | 0.0160 | 0.0300 | 0.0157 | 0.0280 | 196,736 | +0.01(+84.21%) |
Jul 14, 2020 | 0.0206 | 0.0215 | 0.0152 | 0.0152 | 25,000 | -0.01(-26.21%) |
Jul 13, 2020 | 0.0243 | 0.0250 | 0.0155 | 0.0206 | 206,425 | -0.00(-7.62%) |
Jul 10, 2020 | 0.0247 | 0.0247 | 0.0180 | 0.0223 | 52,000 | -0.00(-10.80%) |
Jul 09, 2020 | 0.0284 | 0.0300 | 0.0250 | 0.0250 | 195,000 | -0.00(-11.97%) |
Jul 08, 2020 | 0.0259 | 0.0284 | 0.0121 | 0.0284 | 427,687 | +0.01(+25.11%) |
Jul 07, 2020 | 0.0093 | 0.0350 | 0.0070 | 0.0227 | 2,201,753 | +0.01(+173.49%) |
Jul 06, 2020 | 0.0092 | 0.0092 | 0.0083 | 0.0083 | 50,001 | +0.00(+66.00%) |
Jun 22, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-45.65%) | |
Jun 18, 2020 | 0.0092 | 0.0092 | 0.0092 | 0 | +0.00(+0.00%) | |
Jun 11, 2020 | 0.0092 | 0.0092 | 0.0092 | 0 | -0.00(-4.17%) | |
Jun 05, 2020 | 0.0096 | 0.0096 | 0.0096 | 0 | +0.00(+35.21%) | |
Jun 04, 2020 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 500 | -0.00(-17.44%) |
Jun 03, 2020 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 10,000 | -0.00(-2.27%) |
May 26, 2020 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+60.00%) | |
May 22, 2020 | 0.0039 | 0.0055 | 0.0038 | 0.0055 | 400,000 | +0.00(+96.43%) |
May 20, 2020 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-28.21%) | |
May 18, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+2.63%) | |
May 11, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+0.00%) | |
May 08, 2020 | 0.0034 | 0.0038 | 0.0034 | 0.0038 | 100,000 | +0.00(+35.71%) |
May 06, 2020 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
May 04, 2020 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+27.27%) | |
Apr 30, 2020 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1,751 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+10.00%) | |
Apr 09, 2020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 19,300 | +0.00(+53.85%) |
Apr 06, 2020 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-69.05%) | |
Apr 02, 2020 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.0042 | 0.0042 | 0.0042 | 0 | -0.00(-6.67%) | |
Mar 20, 2020 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+28.57%) | |
Mar 12, 2020 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-31.37%) | |
Mar 06, 2020 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+0.00%) | |
Mar 04, 2020 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+0.00%) | |
Feb 24, 2020 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-19.05%) | |
Feb 21, 2020 | 0.0057 | 0.0063 | 0.0057 | 0.0063 | 16,000 | -0.00(-17.11%) |
Feb 13, 2020 | 0.0076 | 0.0076 | 0.0076 | 0 | +0.00(+15.15%) | |
Feb 07, 2020 | 0.0066 | 0.0066 | 0.0066 | 0 | -0.00(-2.94%) | |
Feb 05, 2020 | 0.0068 | 0.0068 | 0.0068 | 0 | -0.00(-22.73%) | |
Jan 28, 2020 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+31.34%) | |
Jan 24, 2020 | 0.0067 | 0.0067 | 0.0067 | 0 | -0.00(-16.25%) | |
Jan 22, 2020 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+14.29%) | |
Jan 21, 2020 | 0.0060 | 0.0074 | 0.0060 | 0.0070 | 149,221 | +0.00(+25.00%) |
Jan 17, 2020 | 0.0070 | 0.0070 | 0.0056 | 0.0056 | 40,000 | -0.00(-13.85%) |
Jan 16, 2020 | 0.0070 | 0.0080 | 0.0065 | 0.0065 | 239,000 | -0.00(-7.14%) |
Jan 15, 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 39,925 | +0.00(+4.48%) |
Jan 13, 2020 | 0.0107 | 0.0107 | 0.0047 | 0.0067 | 663,093 | -0.00(-39.09%) |
Jan 10, 2020 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 3,000 | +0.00(+37.50%) |
Jan 07, 2020 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+11.11%) | |
Jan 06, 2020 | 0.0100 | 0.0111 | 0.0072 | 0.0072 | 200,300 | -0.01(-50.34%) |
Jan 02, 2020 | 0.0145 | 0.0145 | 0.0145 | 0 | -0.00(-2.68%) | |
Dec 30, 2019 | 0.0149 | 0.0149 | 0.0149 | 0 | +0.00(+24.17%) | |
Dec 24, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+41.18%) | |
Dec 20, 2019 | 0.0085 | 0.0085 | 0.0085 | 0 | -0.00(-17.48%) | |
Dec 18, 2019 | 0.0103 | 0.0103 | 0.0103 | 0 | -0.00(-11.97%) | |
Dec 13, 2019 | 0.0117 | 0.0117 | 0.0117 | 0 | +0.00(+10.38%) | |
Dec 12, 2019 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 900 | +0.00(+8.16%) |
Dec 10, 2019 | 0.0098 | 0.0098 | 0.0098 | 0 | -0.00(-2.00%) | |
Dec 09, 2019 | 0.0115 | 0.0115 | 0.0100 | 0.0100 | 38,300 | -0.00(-9.09%) |
Dec 06, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 25,000 | -0.00(-4.35%) |
Dec 05, 2019 | 0.0117 | 0.0130 | 0.0098 | 0.0115 | 70,475 | -0.00(-11.54%) |
Dec 04, 2019 | 0.0126 | 0.0130 | 0.0126 | 0.0130 | 6,800 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0113 | 0.0130 | 0.0113 | 0.0130 | 20,000 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0090 | 0.0145 | 0.0085 | 0.0130 | 825,824 | +0.00(+30.00%) |
Nov 27, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-4.76%) | |
Nov 26, 2019 | 0.0102 | 0.0105 | 0.0102 | 0.0105 | 4,000 | +0.00(+40.00%) |
Nov 25, 2019 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 5,700 | -0.00(-28.57%) |
Nov 22, 2019 | 0.0113 | 0.0113 | 0.0078 | 0.0105 | 265,300 | +0.00(+6.06%) |
Nov 21, 2019 | 0.0091 | 0.0101 | 0.0086 | 0.0099 | 363,275 | +0.00(+7.61%) |
Nov 20, 2019 | 0.0096 | 0.0111 | 0.0092 | 0.0092 | 200,207 | -0.00(-16.36%) |
Nov 19, 2019 | 0.0149 | 0.0190 | 0.0110 | 0.0110 | 102,500 | -0.00(-26.17%) |
Nov 18, 2019 | 0.0140 | 0.0149 | 0.0121 | 0.0149 | 236,190 | -0.00(-8.02%) |
Nov 15, 2019 | 0.0159 | 0.0162 | 0.0125 | 0.0162 | 84,200 | +0.00(+24.62%) |
Nov 14, 2019 | 0.0142 | 0.0142 | 0.0125 | 0.0130 | 116,812 | -0.00(-13.91%) |
Nov 13, 2019 | 0.0213 | 0.0223 | 0.0151 | 0.0151 | 227,596 | -0.01(-29.11%) |
Nov 12, 2019 | 0.0200 | 0.0223 | 0.0200 | 0.0213 | 442,507 | +0.00(+6.50%) |
Nov 11, 2019 | 0.0230 | 0.0230 | 0.0164 | 0.0200 | 365,353 | -0.00(-14.16%) |
Nov 08, 2019 | 0.0480 | 0.0540 | 0.0230 | 0.0233 | 1,107,200 | -0.02(-49.13%) |
Nov 07, 2019 | 0.0400 | 0.0475 | 0.0231 | 0.0458 | 743,822 | +0.01(+16.84%) |
Nov 06, 2019 | 0.0244 | 0.0410 | 0.0220 | 0.0392 | 1,218,344 | +0.01(+60.66%) |
Nov 05, 2019 | 0.0344 | 0.0350 | 0.0229 | 0.0244 | 965,954 | -0.01(-30.29%) |
Nov 04, 2019 | 0.0375 | 0.0430 | 0.0256 | 0.0350 | 3,310,220 | +0.01(+25.00%) |