Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 17,400 | +0.00(+10.86%) |
Oct 30, 2019 | 0.0476 | 0.0500 | 0.0451 | 0.0451 | 19,001 | -0.00(-7.96%) |
Oct 29, 2019 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 2,790 | -0.00(-2.00%) |
Oct 28, 2019 | 0.0436 | 0.0500 | 0.0436 | 0.0500 | 11,000 | +0.00(+5.26%) |
Oct 25, 2019 | 0.0530 | 0.0530 | 0.0475 | 0.0475 | 14,000 | -0.00(-5.00%) |
Oct 24, 2019 | 0.0500 | 0.0500 | 0.0475 | 0.0500 | 28,000 | -0.00(-7.24%) |
Oct 23, 2019 | 0.0500 | 0.0539 | 0.0500 | 0.0539 | 46,114 | +0.00(+5.69%) |
Oct 22, 2019 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 17,400 | +0.00(+2.00%) |
Oct 21, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 786 | -0.01(-10.71%) |
Oct 18, 2019 | 0.0560 | 0.0560 | 0.0515 | 0.0560 | 67,500 | +0.00(+1.82%) |
Oct 17, 2019 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 3,685 | +0.00(+10.00%) |
Oct 16, 2019 | 0.0482 | 0.0520 | 0.0450 | 0.0500 | 56,777 | +0.01(+23.46%) |
Oct 15, 2019 | 0.0470 | 0.0470 | 0.0405 | 0.0405 | 17,176 | -0.01(-20.59%) |
Oct 14, 2019 | 0.0510 | 0.0510 | 0.0320 | 0.0510 | 26,439 | +0.00(+10.63%) |
Oct 11, 2019 | 0.0520 | 0.0520 | 0.0461 | 0.0461 | 104,500 | -0.01(-11.69%) |
Oct 10, 2019 | 0.0530 | 0.0540 | 0.0460 | 0.0522 | 124,100 | +0.00(+4.40%) |
Oct 09, 2019 | 0.0745 | 0.0790 | 0.0485 | 0.0500 | 723,415 | -0.01(-23.08%) |
Oct 08, 2019 | 0.0640 | 0.0700 | 0.0600 | 0.0650 | 430,375 | +0.01(+8.33%) |
Oct 07, 2019 | 0.0555 | 0.0600 | 0.0525 | 0.0600 | 50,661 | +0.01(+14.29%) |
Oct 04, 2019 | 0.0525 | 0.0540 | 0.0525 | 0.0525 | 52,000 | -0.00(-1.32%) |
Oct 03, 2019 | 0.0590 | 0.0590 | 0.0532 | 0.0532 | 50,198 | -0.01(-19.39%) |
Oct 01, 2019 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.02(+49.66%) | |
Sep 30, 2019 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 2,000 | -0.02(-32.15%) |
Sep 27, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,230,767 | +0.01(+30.00%) |
Sep 26, 2019 | 0.0475 | 0.0500 | 0.0450 | 0.0500 | 65,544 | +0.00(+4.17%) |
Sep 25, 2019 | 0.0485 | 0.0485 | 0.0461 | 0.0480 | 11,125 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 50,000 | +0.00(+6.67%) |
Sep 23, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 332,680 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,403,100 | -0.01(-10.00%) |
Sep 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 131,506 | +0.00(+9.65%) |
Sep 18, 2019 | 0.0480 | 0.0480 | 0.0450 | 0.0456 | 371,061 | -0.00(-8.80%) |
Sep 17, 2019 | 0.0426 | 0.0500 | 0.0420 | 0.0500 | 15,500 | +0.01(+16.28%) |
Sep 16, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,000 | -0.01(-12.24%) |
Sep 13, 2019 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 123,800 | +0.00(+5.15%) |
Sep 12, 2019 | 0.0500 | 0.0500 | 0.0466 | 0.0466 | 9,700 | -0.00(-8.63%) |
Sep 11, 2019 | 0.0500 | 0.0510 | 0.0465 | 0.0510 | 32,500 | +0.01(+24.39%) |
Sep 09, 2019 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+2.50%) | |
Sep 06, 2019 | 0.0496 | 0.0496 | 0.0400 | 0.0400 | 1,400 | -0.01(-16.67%) |
Sep 05, 2019 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,100 | +0.00(+2.13%) |
Sep 04, 2019 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 8,860 | -0.00(-6.00%) |
Sep 03, 2019 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 75,803 | +0.01(+19.05%) |
Aug 29, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.00(-2.55%) | |
Aug 28, 2019 | 0.0480 | 0.0480 | 0.0431 | 0.0431 | 1,750 | -0.00(-4.22%) |
Aug 26, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+10.29%) | |
Aug 23, 2019 | 0.0520 | 0.0520 | 0.0408 | 0.0408 | 26,500 | -0.01(-16.73%) |
Aug 22, 2019 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,500 | -0.00(-2.00%) |
Aug 21, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.00(-5.48%) |
Aug 19, 2019 | 0.0529 | 0.0529 | 0.0529 | 0 | -0.00(-1.86%) | |
Aug 15, 2019 | 0.0539 | 0.0539 | 0.0539 | 0 | +0.01(+12.06%) | |
Aug 14, 2019 | 0.0517 | 0.0517 | 0.0480 | 0.0481 | 27,500 | -0.00(-1.84%) |
Aug 09, 2019 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.00(+2.08%) | |
Aug 07, 2019 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.00(-7.69%) | |
Aug 05, 2019 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+3.79%) | |
Aug 02, 2019 | 0.0570 | 0.0600 | 0.0500 | 0.0501 | 128,900 | -0.00(-7.22%) |