Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 0.3910 | 0.4400 | 0.3500 | 0.3950 | 13,644,173 | -0.03(-7.56%) |
Nov 27, 2020 | 0.2850 | 0.4300 | 0.2850 | 0.4273 | 15,910,900 | +0.15(+53.93%) |
Nov 25, 2020 | 0.2290 | 0.2950 | 0.1975 | 0.2776 | 9,861,500 | +0.05(+22.83%) |
Nov 24, 2020 | 0.3289 | 0.3300 | 0.1810 | 0.2260 | 26,244,912 | -0.09(-28.25%) |
Nov 23, 2020 | 0.2350 | 0.3500 | 0.2350 | 0.3150 | 23,821,580 | +0.11(+50.00%) |
Nov 20, 2020 | 0.1640 | 0.2450 | 0.1520 | 0.2100 | 29,211,200 | +0.06(+41.41%) |
Nov 19, 2020 | 0.0795 | 0.1620 | 0.0760 | 0.1485 | 26,996,288 | +0.07(+98.00%) |
Nov 18, 2020 | 0.1045 | 0.1100 | 0.0735 | 0.0750 | 9,312,086 | -0.02(-19.18%) |
Nov 17, 2020 | 0.0490 | 0.1000 | 0.0490 | 0.0928 | 27,110,824 | +0.05(+108.54%) |
Nov 16, 2020 | 0.0505 | 0.0597 | 0.0432 | 0.0445 | 3,138,786 | -0.01(-11.88%) |
Nov 13, 2020 | 0.0488 | 0.0518 | 0.0460 | 0.0505 | 437,800 | -0.00(-2.88%) |
Nov 12, 2020 | 0.0500 | 0.0549 | 0.0415 | 0.0520 | 1,189,099 | -0.00(-1.14%) |
Nov 11, 2020 | 0.0486 | 0.0540 | 0.0460 | 0.0526 | 379,857 | +0.00(+4.57%) |
Nov 10, 2020 | 0.0540 | 0.0540 | 0.0490 | 0.0503 | 792,830 | -0.00(-3.27%) |
Nov 09, 2020 | 0.0520 | 0.0579 | 0.0460 | 0.0520 | 1,003,533 | +0.00(+1.96%) |
Nov 06, 2020 | 0.0505 | 0.0555 | 0.0470 | 0.0510 | 686,800 | +0.00(+2.00%) |
Nov 05, 2020 | 0.0515 | 0.0548 | 0.0496 | 0.0500 | 342,636 | -0.00(-3.85%) |
Nov 04, 2020 | 0.0530 | 0.0540 | 0.0480 | 0.0520 | 370,740 | -0.00(-3.53%) |
Nov 03, 2020 | 0.0550 | 0.0560 | 0.0405 | 0.0539 | 2,777,615 | -0.00(-4.09%) |
Nov 02, 2020 | 0.0533 | 0.0600 | 0.0530 | 0.0562 | 404,089 | +0.00(+6.04%) |
Oct 30, 2020 | 0.0624 | 0.0625 | 0.0520 | 0.0530 | 2,193,500 | -0.01(-10.92%) |
Oct 29, 2020 | 0.0531 | 0.0745 | 0.0530 | 0.0595 | 2,267,409 | +0.00(+3.84%) |
Oct 28, 2020 | 0.0670 | 0.0730 | 0.0515 | 0.0573 | 2,705,755 | -0.01(-14.48%) |
Oct 27, 2020 | 0.0586 | 0.0700 | 0.0550 | 0.0670 | 2,525,563 | +0.01(+15.92%) |
Oct 26, 2020 | 0.0438 | 0.0578 | 0.0401 | 0.0578 | 3,219,939 | +0.01(+27.31%) |
Oct 23, 2020 | 0.0426 | 0.0470 | 0.0426 | 0.0454 | 1,000,200 | +0.00(+1.34%) |
Oct 22, 2020 | 0.0440 | 0.0448 | 0.0411 | 0.0448 | 751,516 | +0.00(+2.75%) |
Oct 21, 2020 | 0.0440 | 0.0440 | 0.0410 | 0.0436 | 739,119 | +0.00(+3.07%) |
Oct 20, 2020 | 0.0413 | 0.0440 | 0.0400 | 0.0423 | 676,821 | +0.00(+5.75%) |
Oct 19, 2020 | 0.0449 | 0.0449 | 0.0381 | 0.0400 | 799,210 | -0.00(-6.98%) |
Oct 16, 2020 | 0.0400 | 0.0439 | 0.0400 | 0.0430 | 987,000 | +0.00(+2.87%) |
Oct 15, 2020 | 0.0400 | 0.0440 | 0.0380 | 0.0418 | 1,375,555 | -0.00(-1.18%) |
Oct 14, 2020 | 0.0400 | 0.0425 | 0.0390 | 0.0423 | 500,575 | +0.00(+3.17%) |
Oct 13, 2020 | 0.0445 | 0.0445 | 0.0395 | 0.0410 | 949,414 | -0.00(-2.84%) |
Oct 12, 2020 | 0.0430 | 0.0450 | 0.0400 | 0.0422 | 1,553,340 | -0.00(-8.26%) |
Oct 09, 2020 | 0.0449 | 0.0480 | 0.0415 | 0.0460 | 511,100 | +0.00(+2.45%) |
Oct 08, 2020 | 0.0450 | 0.0480 | 0.0401 | 0.0449 | 1,879,180 | -0.00(-0.22%) |
Oct 07, 2020 | 0.0425 | 0.0490 | 0.0425 | 0.0450 | 882,558 | +0.00(+5.88%) |
Oct 06, 2020 | 0.0415 | 0.0480 | 0.0415 | 0.0425 | 398,461 | -0.01(-11.46%) |
Oct 05, 2020 | 0.0446 | 0.0490 | 0.0415 | 0.0480 | 323,652 | +0.00(+7.62%) |
Oct 02, 2020 | 0.0430 | 0.0460 | 0.0401 | 0.0446 | 941,100 | +0.00(+1.36%) |
Oct 01, 2020 | 0.0445 | 0.0460 | 0.0405 | 0.0440 | 580,625 | +0.00(+9.73%) |
Sep 30, 2020 | 0.0420 | 0.0445 | 0.0401 | 0.0401 | 558,277 | -0.00(-6.74%) |
Sep 29, 2020 | 0.0440 | 0.0450 | 0.0401 | 0.0430 | 702,457 | -0.00(-2.27%) |
Sep 28, 2020 | 0.0423 | 0.0450 | 0.0416 | 0.0440 | 230,179 | +0.00(+5.26%) |
Sep 25, 2020 | 0.0435 | 0.0435 | 0.0400 | 0.0418 | 553,700 | -0.00(-1.18%) |
Sep 24, 2020 | 0.0442 | 0.0465 | 0.0400 | 0.0423 | 581,239 | -0.00(-6.83%) |
Sep 23, 2020 | 0.0440 | 0.0460 | 0.0425 | 0.0454 | 438,220 | -0.00(-1.09%) |
Sep 22, 2020 | 0.0457 | 0.0475 | 0.0435 | 0.0459 | 475,091 | +0.00(+0.22%) |
Sep 21, 2020 | 0.0479 | 0.0500 | 0.0420 | 0.0458 | 616,869 | -0.00(-4.38%) |
Sep 18, 2020 | 0.0460 | 0.0495 | 0.0423 | 0.0479 | 822,600 | +0.01(+14.05%) |
Sep 17, 2020 | 0.0460 | 0.0470 | 0.0420 | 0.0420 | 349,197 | -0.01(-11.58%) |
Sep 16, 2020 | 0.0485 | 0.0485 | 0.0420 | 0.0475 | 508,403 | -0.00(-2.06%) |
Sep 15, 2020 | 0.0475 | 0.0490 | 0.0450 | 0.0485 | 383,495 | +0.00(+7.78%) |
Sep 14, 2020 | 0.0480 | 0.0480 | 0.0400 | 0.0450 | 812,348 | +0.00(+3.21%) |
Sep 11, 2020 | 0.0450 | 0.0505 | 0.0335 | 0.0436 | 2,333,000 | -0.00(-6.24%) |
Sep 10, 2020 | 0.0495 | 0.0500 | 0.0450 | 0.0465 | 643,613 | -0.00(-6.06%) |
Sep 09, 2020 | 0.0460 | 0.0500 | 0.0440 | 0.0495 | 260,021 | +0.00(+6.22%) |
Sep 08, 2020 | 0.0486 | 0.0540 | 0.0450 | 0.0466 | 504,148 | +0.00(+3.56%) |
Sep 04, 2020 | 0.0550 | 0.0550 | 0.0420 | 0.0450 | 1,370,000 | -0.01(-11.76%) |
Sep 03, 2020 | 0.0490 | 0.0575 | 0.0490 | 0.0510 | 252,982 | -0.01(-11.30%) |
Sep 02, 2020 | 0.0570 | 0.0610 | 0.0537 | 0.0575 | 1,338,686 | -0.00(-5.74%) |