Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0310 | 0.0380 | 0.0310 | 0.0365 | 435,000 | +0.00(+4.29%) |
Feb 27, 2020 | 0.0340 | 0.0374 | 0.0340 | 0.0350 | 108,300 | -0.00(-11.17%) |
Feb 26, 2020 | 0.0340 | 0.0394 | 0.0332 | 0.0394 | 96,325 | +0.00(+6.49%) |
Feb 25, 2020 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 188,000 | -0.00(-1.33%) |
Feb 24, 2020 | 0.0312 | 0.0480 | 0.0312 | 0.0375 | 30,000 | -0.00(-8.54%) |
Feb 21, 2020 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 194,100 | +0.00(+2.50%) |
Feb 20, 2020 | 0.0380 | 0.0410 | 0.0350 | 0.0400 | 374,094 | -0.01(-14.89%) |
Feb 19, 2020 | 0.0380 | 0.0480 | 0.0380 | 0.0470 | 210,603 | -0.01(-20.34%) |
Feb 18, 2020 | 0.0400 | 0.0590 | 0.0400 | 0.0590 | 26,700 | +0.02(+48.61%) |
Feb 13, 2020 | 0.0397 | 0.0397 | 0.0397 | 0 | -0.00(-5.48%) | |
Feb 12, 2020 | 0.0420 | 0.0420 | 0.0406 | 0.0420 | 81,224 | -0.01(-16.83%) |
Feb 11, 2020 | 0.0450 | 0.0505 | 0.0438 | 0.0505 | 38,286 | +0.02(+43.87%) |
Feb 10, 2020 | 0.0294 | 0.0480 | 0.0294 | 0.0351 | 54,136 | -0.00(-2.50%) |
Feb 07, 2020 | 0.0400 | 0.0545 | 0.0300 | 0.0360 | 109,400 | -0.00(-10.00%) |
Feb 06, 2020 | 0.0400 | 0.0400 | 0.0331 | 0.0400 | 26,571 | +0.00(+2.56%) |
Feb 05, 2020 | 0.0400 | 0.0400 | 0.0200 | 0.0390 | 206,000 | -0.01(-13.33%) |
Jan 31, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-6.25%) | |
Jan 30, 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 800 | -0.00(-7.69%) |
Jan 29, 2020 | 0.0465 | 0.0520 | 0.0465 | 0.0520 | 53,000 | -0.00(-3.70%) |
Jan 28, 2020 | 0.0400 | 0.0540 | 0.0400 | 0.0540 | 56,371 | +0.00(+3.85%) |
Jan 27, 2020 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 21,599 | +0.00(+4.00%) |
Jan 24, 2020 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 50,700 | +0.00(+3.31%) |
Jan 23, 2020 | 0.0470 | 0.0484 | 0.0470 | 0.0484 | 29,302 | +0.00(+7.56%) |
Jan 22, 2020 | 0.0435 | 0.0450 | 0.0420 | 0.0450 | 36,992 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,300 | +0.00(+0.00%) |
Jan 17, 2020 | 0.0405 | 0.0450 | 0.0405 | 0.0450 | 10,000 | +0.00(+12.50%) |
Jan 14, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jan 10, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-9.64%) | |
Jan 09, 2020 | 0.0430 | 0.0498 | 0.0430 | 0.0498 | 18,500 | +0.01(+29.69%) |
Jan 07, 2020 | 0.0384 | 0.0384 | 0.0384 | 0 | -0.00(-0.78%) | |
Jan 06, 2020 | 0.0380 | 0.0387 | 0.0380 | 0.0387 | 63,810 | +0.00(+7.50%) |
Jan 03, 2020 | 0.0350 | 0.0372 | 0.0350 | 0.0360 | 20,200 | +0.00(+0.00%) |
Jan 02, 2020 | 0.0390 | 0.0450 | 0.0330 | 0.0360 | 63,733 | -0.01(-18.18%) |
Dec 31, 2019 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,500 | +0.01(+33.33%) |
Dec 30, 2019 | 0.0288 | 0.0330 | 0.0260 | 0.0330 | 23,730 | -0.01(-15.38%) |
Dec 27, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,500 | -0.00(-2.50%) |
Dec 24, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+2.56%) | |
Dec 23, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 | -0.00(-2.50%) |
Dec 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 | +0.00(+2.56%) |
Dec 19, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 600 | +0.00(+6.85%) |
Dec 17, 2019 | 0.0365 | 0.0365 | 0.0365 | 0 | -0.00(-5.19%) | |
Dec 16, 2019 | 0.0400 | 0.0400 | 0.0385 | 0.0385 | 3,875 | -0.00(-8.11%) |
Dec 12, 2019 | 0.0419 | 0.0419 | 0.0419 | 0 | +0.00(+10.26%) | |
Dec 10, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.00(-9.52%) | |
Dec 09, 2019 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 16,029 | -0.00(-1.18%) |
Dec 06, 2019 | 0.0430 | 0.0430 | 0.0425 | 0.0425 | 7,000 | -0.00(-3.41%) |
Dec 05, 2019 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 25,506 | -0.00(-7.56%) |
Dec 04, 2019 | 0.0500 | 0.0550 | 0.0440 | 0.0476 | 38,181 | +0.00(+1.28%) |
Dec 03, 2019 | 0.0460 | 0.0478 | 0.0448 | 0.0470 | 7,884 | -0.00(-6.00%) |