Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 0.0238 | 0.0269 | 0.0142 | 0.0269 | 598,710 | -0.00(-2.18%) |
Nov 27, 2020 | 0.0280 | 0.0280 | 0.0200 | 0.0275 | 68,700 | +0.00(+7.84%) |
Nov 25, 2020 | 0.0280 | 0.0290 | 0.0190 | 0.0255 | 1,091,400 | -0.00(-10.21%) |
Nov 24, 2020 | 0.0280 | 0.0289 | 0.0200 | 0.0284 | 228,445 | +0.00(+1.43%) |
Nov 23, 2020 | 0.0279 | 0.0280 | 0.0227 | 0.0280 | 304,688 | +0.00(+0.36%) |
Nov 20, 2020 | 0.0200 | 0.0279 | 0.0200 | 0.0279 | 252,500 | +0.00(+16.74%) |
Nov 19, 2020 | 0.0111 | 0.0259 | 0.0111 | 0.0239 | 558,714 | +0.01(+36.57%) |
Nov 18, 2020 | 0.0188 | 0.0188 | 0.0175 | 0.0175 | 11,436 | -0.00(-7.89%) |
Nov 17, 2020 | 0.0100 | 0.0190 | 0.0100 | 0.0190 | 94,364 | +0.00(+5.56%) |
Nov 16, 2020 | 0.0140 | 0.0180 | 0.0140 | 0.0180 | 12,100 | +0.00(+5.88%) |
Nov 13, 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 37,700 | +0.00(+0.00%) |
Nov 12, 2020 | 0.0165 | 0.0170 | 0.0133 | 0.0170 | 100,500 | +0.00(+3.03%) |
Nov 11, 2020 | 0.0165 | 0.0165 | 0.0165 | 3 | +0.00(+0.00%) | |
Nov 09, 2020 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+0.61%) | |
Nov 06, 2020 | 0.0138 | 0.0164 | 0.0138 | 0.0164 | 48,000 | -0.00(-0.61%) |
Nov 05, 2020 | 0.0163 | 0.0165 | 0.0151 | 0.0165 | 111,250 | +0.00(+9.27%) |
Nov 04, 2020 | 0.0118 | 0.0164 | 0.0111 | 0.0151 | 22,733 | +0.00(+4.86%) |
Nov 02, 2020 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+0.70%) | |
Oct 30, 2020 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 50,000 | -0.00(-0.69%) |
Oct 29, 2020 | 0.0130 | 0.0144 | 0.0128 | 0.0144 | 28,000 | -0.00(-14.79%) |
Oct 28, 2020 | 0.0130 | 0.0171 | 0.0118 | 0.0169 | 88,275 | -0.00(-1.17%) |
Oct 27, 2020 | 0.0131 | 0.0171 | 0.0130 | 0.0171 | 144,204 | -0.00(-7.57%) |
Oct 26, 2020 | 0.0158 | 0.0185 | 0.0131 | 0.0185 | 44,020 | +0.00(+0.54%) |
Oct 23, 2020 | 0.0185 | 0.0185 | 0.0158 | 0.0184 | 57,600 | +0.00(+8.24%) |
Oct 22, 2020 | 0.0171 | 0.0215 | 0.0142 | 0.0170 | 674,293 | -0.00(-22.73%) |
Oct 21, 2020 | 0.0196 | 0.0299 | 0.0165 | 0.0220 | 151,731 | -0.01(-28.80%) |
Oct 20, 2020 | 0.0300 | 0.0309 | 0.0225 | 0.0309 | 33,422 | +0.00(+16.60%) |
Oct 19, 2020 | 0.0340 | 0.0360 | 0.0187 | 0.0265 | 1,047,097 | -0.01(-22.06%) |
Oct 16, 2020 | 0.0200 | 0.0340 | 0.0200 | 0.0340 | 980,700 | +0.01(+36.00%) |
Oct 15, 2020 | 0.0249 | 0.0250 | 0.0249 | 0.0250 | 27,000 | -0.00(-10.71%) |
Oct 13, 2020 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+0.36%) | |
Oct 12, 2020 | 0.0284 | 0.0284 | 0.0228 | 0.0279 | 1,663 | +0.00(+0.36%) |
Oct 09, 2020 | 0.0303 | 0.0303 | 0.0171 | 0.0278 | 190,500 | -0.00(-8.55%) |
Oct 08, 2020 | 0.0225 | 0.0304 | 0.0225 | 0.0304 | 122,826 | +0.00(+2.01%) |
Oct 07, 2020 | 0.0304 | 0.0304 | 0.0211 | 0.0298 | 2,901 | -0.00(-1.97%) |
Oct 06, 2020 | 0.0305 | 0.0305 | 0.0211 | 0.0304 | 52,127 | -0.00(-1.62%) |
Oct 05, 2020 | 0.0319 | 0.0319 | 0.0255 | 0.0309 | 79,280 | -0.00(-2.83%) |
Oct 02, 2020 | 0.0255 | 0.0318 | 0.0255 | 0.0318 | 69,600 | +0.00(+0.00%) |
Oct 01, 2020 | 0.0290 | 0.0340 | 0.0275 | 0.0318 | 634,997 | +0.00(+9.66%) |
Sep 30, 2020 | 0.0240 | 0.0290 | 0.0225 | 0.0290 | 458,297 | +0.00(+16.00%) |
Sep 29, 2020 | 0.0245 | 0.0250 | 0.0171 | 0.0250 | 222,859 | +0.00(+0.00%) |
Sep 28, 2020 | 0.0219 | 0.0250 | 0.0171 | 0.0250 | 253,538 | +0.00(+14.16%) |
Sep 25, 2020 | 0.0148 | 0.0225 | 0.0137 | 0.0219 | 809,400 | +0.01(+47.97%) |
Sep 24, 2020 | 0.0126 | 0.0148 | 0.0125 | 0.0148 | 131,496 | +0.00(+0.00%) |
Sep 23, 2020 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 150 | +0.00(+0.00%) |
Sep 22, 2020 | 0.0137 | 0.0148 | 0.0137 | 0.0148 | 2,559 | +0.00(+0.00%) |
Sep 21, 2020 | 0.0145 | 0.0148 | 0.0136 | 0.0148 | 287,425 | +0.00(+2.07%) |
Sep 18, 2020 | 0.0120 | 0.0145 | 0.0120 | 0.0145 | 328,100 | -0.00(-1.36%) |
Sep 16, 2020 | 0.0147 | 0.0147 | 0.0147 | 0 | +0.00(+15.75%) | |
Sep 15, 2020 | 0.0120 | 0.0147 | 0.0120 | 0.0127 | 11,571 | -0.00(-2.31%) |
Sep 14, 2020 | 0.0120 | 0.0149 | 0.0120 | 0.0130 | 37,494 | -0.00(-13.33%) |
Sep 11, 2020 | 0.0150 | 0.0150 | 0.0120 | 0.0150 | 153,500 | +0.00(+0.00%) |
Sep 10, 2020 | 0.0150 | 0.0150 | 0.0150 | 2 | +0.00(+0.00%) | |
Sep 09, 2020 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 213,452 | +0.00(+7.14%) |
Sep 08, 2020 | 0.0140 | 0.0150 | 0.0120 | 0.0140 | 250,733 | -0.00(-6.04%) |
Sep 03, 2020 | 0.0149 | 0.0149 | 0.0149 | 0 | +0.00(+0.00%) | |
Sep 02, 2020 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 27,930 | +0.00(+0.00%) |