Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 1,000 | +0.00(+0.21%) |
Nov 27, 2019 | 0.0320 | 0.0480 | 0.0320 | 0.0466 | 34,200 | -0.00(-6.43%) |
Nov 21, 2019 | 0.0498 | 0.0498 | 0.0498 | 0 | -0.00(-0.40%) | |
Nov 20, 2019 | 0.0500 | 0.0500 | 0.0310 | 0.0500 | 25,054 | +0.02(+61.29%) |
Nov 19, 2019 | 0.0325 | 0.0325 | 0.0310 | 0.0310 | 785 | -0.01(-32.61%) |
Nov 18, 2019 | 0.0450 | 0.0500 | 0.0310 | 0.0460 | 7,100 | -0.00(-8.00%) |
Nov 14, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+8.93%) | |
Nov 13, 2019 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 1,100 | +0.00(+2.00%) |
Nov 12, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 16,300 | +0.00(+0.00%) |
Nov 11, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,200 | +0.00(+0.00%) |
Nov 08, 2019 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 27,000 | +0.01(+29.31%) |
Nov 07, 2019 | 0.0400 | 0.0499 | 0.0348 | 0.0348 | 77,290 | -0.01(-13.00%) |
Nov 06, 2019 | 0.0350 | 0.0472 | 0.0350 | 0.0400 | 212,860 | +0.01(+29.03%) |
Nov 05, 2019 | 0.0399 | 0.0399 | 0.0310 | 0.0310 | 81,525 | -0.01(-22.50%) |
Nov 04, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 35,532 | -0.01(-21.41%) |
Nov 01, 2019 | 0.0520 | 0.0549 | 0.0352 | 0.0509 | 48,000 | -0.00(-7.45%) |
Oct 31, 2019 | 0.0380 | 0.0590 | 0.0380 | 0.0550 | 25,882 | +0.02(+44.74%) |
Oct 30, 2019 | 0.0485 | 0.0548 | 0.0380 | 0.0380 | 22,850 | -0.01(-15.56%) |
Oct 29, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 47,350 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 43,546 | -0.01(-10.00%) |
Oct 25, 2019 | 0.0520 | 0.0520 | 0.0400 | 0.0500 | 38,000 | +0.00(+5.26%) |
Oct 24, 2019 | 0.0570 | 0.0570 | 0.0401 | 0.0475 | 53,337 | -0.00(-5.00%) |
Oct 23, 2019 | 0.0640 | 0.0640 | 0.0500 | 0.0500 | 246,269 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0590 | 0.0686 | 0.0500 | 0.0500 | 52,000 | -0.03(-35.98%) |
Oct 21, 2019 | 0.0590 | 0.0845 | 0.0510 | 0.0781 | 37,600 | -0.01(-15.11%) |
Oct 18, 2019 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 400 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0850 | 0.0920 | 0.0850 | 0.0920 | 1,350 | +0.01(+8.24%) |
Oct 16, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 388 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.01(+8.70%) |
Oct 14, 2019 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 250 | +0.00(+2.36%) |
Oct 11, 2019 | 0.0680 | 0.0895 | 0.0620 | 0.0764 | 24,600 | -0.01(-14.16%) |
Oct 10, 2019 | 0.0890 | 0.0900 | 0.0890 | 0.0890 | 3,338 | +0.01(+11.25%) |
Oct 09, 2019 | 0.0890 | 0.0925 | 0.0800 | 0.0800 | 2,572 | -0.01(-13.51%) |
Oct 07, 2019 | 0.0925 | 0.0925 | 0.0925 | 0 | +0.01(+8.82%) | |
Oct 04, 2019 | 0.0680 | 0.0900 | 0.0680 | 0.0850 | 112,100 | +0.02(+30.77%) |
Oct 03, 2019 | 0.0700 | 0.0760 | 0.0575 | 0.0650 | 150,501 | +0.00(+3.17%) |
Oct 02, 2019 | 0.0650 | 0.0708 | 0.0542 | 0.0630 | 233,678 | -0.02(-25.88%) |
Oct 01, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 100 | +0.00(+1.43%) |
Sep 30, 2019 | 0.0695 | 0.0838 | 0.0650 | 0.0838 | 38,000 | -0.02(-17.03%) |
Sep 27, 2019 | 0.0719 | 0.1010 | 0.0700 | 0.1010 | 33,200 | -0.00(-3.81%) |
Sep 26, 2019 | 0.1000 | 0.1050 | 0.0631 | 0.1050 | 17,125 | -0.00(-4.11%) |
Sep 25, 2019 | 0.0773 | 0.1095 | 0.0770 | 0.1095 | 3,350 | +0.01(+9.50%) |
Sep 24, 2019 | 0.0779 | 0.1095 | 0.0779 | 0.1000 | 6,010 | -0.01(-10.31%) |
Sep 23, 2019 | 0.1100 | 0.1115 | 0.1100 | 0.1115 | 10,245 | -0.01(-11.08%) |
Sep 20, 2019 | 0.1135 | 0.1255 | 0.1135 | 0.1254 | 4,200 | +0.01(+4.50%) |
Sep 19, 2019 | 0.1165 | 0.1200 | 0.0820 | 0.1200 | 1,650 | +0.01(+6.19%) |
Sep 18, 2019 | 0.1040 | 0.1130 | 0.0780 | 0.1130 | 6,549 | +0.01(+8.65%) |
Sep 16, 2019 | 0.1040 | 0.1040 | 0.1040 | 0 | +0.00(+4.00%) | |
Sep 13, 2019 | 0.0850 | 0.1080 | 0.0850 | 0.1000 | 24,400 | +0.00(+3.09%) |
Sep 12, 2019 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 500 | -0.01(-10.19%) |
Sep 11, 2019 | 0.1000 | 0.1100 | 0.0875 | 0.1080 | 34,140 | +0.02(+20.00%) |
Sep 10, 2019 | 0.1000 | 0.1000 | 0.0883 | 0.0900 | 16,864 | -0.02(-18.18%) |
Sep 09, 2019 | 0.0861 | 0.1100 | 0.0861 | 0.1100 | 36,965 | +0.01(+4.76%) |
Sep 06, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 | +0.00(+4.58%) |
Sep 05, 2019 | 0.1000 | 0.1163 | 0.0822 | 0.1004 | 103,880 | -0.01(-8.73%) |
Sep 04, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 15,300 | -0.01(-8.33%) |