Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.1153 | 0.1185 | 0.0755 | 0.0821 | 10,587,316 | -0.03(-24.68%) |
Mar 30, 2020 | 0.1090 | 0.1400 | 0.0913 | 0.1090 | 11,953,741 | +0.01(+4.91%) |
Mar 27, 2020 | 0.0888 | 0.1089 | 0.0880 | 0.1039 | 9,269,100 | +0.02(+19.43%) |
Mar 26, 2020 | 0.0900 | 0.0990 | 0.0741 | 0.0870 | 11,644,952 | +0.00(+1.87%) |
Mar 25, 2020 | 0.1250 | 0.1290 | 0.0720 | 0.0854 | 21,198,468 | -0.04(-31.41%) |
Mar 24, 2020 | 0.1510 | 0.1549 | 0.1054 | 0.1245 | 13,206,184 | -0.02(-15.59%) |
Mar 23, 2020 | 0.1490 | 0.1700 | 0.1310 | 0.1475 | 20,247,216 | +0.01(+10.16%) |
Mar 20, 2020 | 0.1590 | 0.1880 | 0.1020 | 0.1339 | 28,027,900 | +0.01(+7.12%) |
Mar 19, 2020 | 0.2169 | 0.2590 | 0.0970 | 0.1250 | 40,441,144 | -0.06(-33.16%) |
Mar 18, 2020 | 0.1230 | 0.1980 | 0.1180 | 0.1870 | 49,761,996 | +0.08(+67.71%) |
Mar 17, 2020 | 0.0805 | 0.1379 | 0.0805 | 0.1115 | 32,950,776 | +0.04(+46.71%) |
Mar 16, 2020 | 0.0700 | 0.0970 | 0.0670 | 0.0760 | 15,468,494 | +0.02(+25.62%) |
Mar 13, 2020 | 0.0945 | 0.1020 | 0.0605 | 0.0605 | 18,332,800 | -0.04(-37.95%) |
Mar 12, 2020 | 0.0834 | 0.1299 | 0.0760 | 0.0975 | 40,055,384 | +0.03(+38.49%) |
Mar 11, 2020 | 0.0265 | 0.0745 | 0.0242 | 0.0704 | 43,644,592 | +0.05(+182.73%) |
Mar 10, 2020 | 0.0210 | 0.0249 | 0.0210 | 0.0249 | 603,936 | +0.00(+3.75%) |
Mar 09, 2020 | 0.0295 | 0.0295 | 0.0205 | 0.0240 | 701,162 | -0.01(-17.24%) |
Mar 06, 2020 | 0.0320 | 0.0320 | 0.0240 | 0.0290 | 2,142,000 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0350 | 0.0360 | 0.0230 | 0.0290 | 3,316,676 | -0.00(-12.12%) |
Mar 04, 2020 | 0.0321 | 0.0439 | 0.0304 | 0.0330 | 7,136,171 | +0.00(+5.43%) |
Mar 03, 2020 | 0.0200 | 0.0449 | 0.0170 | 0.0313 | 7,299,705 | +0.01(+64.74%) |
Mar 02, 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 8,000 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0190 | 0.0190 | 0.0168 | 0.0190 | 54,800 | +0.00(+8.57%) |
Feb 27, 2020 | 0.0169 | 0.0175 | 0.0167 | 0.0175 | 79,000 | +0.00(+2.94%) |
Feb 26, 2020 | 0.0172 | 0.0172 | 0.0168 | 0.0170 | 149,787 | -0.00(-1.16%) |
Feb 25, 2020 | 0.0174 | 0.0188 | 0.0172 | 0.0172 | 82,413 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0200 | 0.0200 | 0.0172 | 0.0172 | 61,504 | -0.00(-13.57%) |
Feb 20, 2020 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-0.50%) | |
Feb 19, 2020 | 0.0200 | 0.0200 | 0.0182 | 0.0200 | 348,206 | -0.00(-6.98%) |
Feb 18, 2020 | 0.0199 | 0.0215 | 0.0199 | 0.0215 | 292,125 | +0.00(+7.50%) |
Feb 14, 2020 | 0.0198 | 0.0200 | 0.0198 | 0.0200 | 54,300 | -0.00(-1.48%) |
Feb 13, 2020 | 0.0195 | 0.0210 | 0.0195 | 0.0203 | 15,000 | -0.00(-3.33%) |
Feb 12, 2020 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 16,052 | -0.00(-4.11%) |
Feb 11, 2020 | 0.0210 | 0.0220 | 0.0191 | 0.0219 | 200,500 | +0.00(+4.29%) |
Feb 10, 2020 | 0.0185 | 0.0230 | 0.0180 | 0.0210 | 460,768 | +0.00(+5.00%) |
Feb 07, 2020 | 0.0197 | 0.0204 | 0.0187 | 0.0200 | 105,500 | +0.00(+8.11%) |
Feb 06, 2020 | 0.0220 | 0.0220 | 0.0161 | 0.0185 | 608,178 | -0.00(-11.90%) |
Feb 05, 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 252,000 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 233,410 | +0.00(+5.00%) |
Feb 03, 2020 | 0.0180 | 0.0230 | 0.0155 | 0.0200 | 224,896 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 26,300 | -0.00(-4.76%) |
Jan 30, 2020 | 0.0210 | 0.0230 | 0.0195 | 0.0210 | 337,193 | +0.00(+5.00%) |
Jan 29, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,835 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 150,756 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 454,111 | +0.00(+0.50%) |
Jan 24, 2020 | 0.0190 | 0.0200 | 0.0180 | 0.0199 | 135,900 | +0.00(+4.74%) |
Jan 23, 2020 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 16,682 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 17,790 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 159,501 | +0.00(+5.56%) |
Jan 17, 2020 | 0.0160 | 0.0200 | 0.0160 | 0.0180 | 148,100 | +0.00(+15.38%) |
Jan 16, 2020 | 0.0187 | 0.0192 | 0.0156 | 0.0156 | 50,145 | -0.00(-16.58%) |
Jan 15, 2020 | 0.0186 | 0.0187 | 0.0186 | 0.0187 | 20,160 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0170 | 0.0198 | 0.0170 | 0.0187 | 69,360 | +0.00(+16.88%) |
Jan 13, 2020 | 0.0198 | 0.0198 | 0.0160 | 0.0160 | 157,992 | -0.00(-17.95%) |
Jan 10, 2020 | 0.0181 | 0.0195 | 0.0181 | 0.0195 | 15,000 | +0.00(+5.98%) |
Jan 09, 2020 | 0.0198 | 0.0198 | 0.0184 | 0.0184 | 54,900 | -0.00(-7.07%) |
Jan 08, 2020 | 0.0150 | 0.0198 | 0.0150 | 0.0198 | 228,802 | +0.00(+23.75%) |
Jan 07, 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,830 | +0.00(+9.59%) |
Jan 06, 2020 | 0.0160 | 0.0160 | 0.0146 | 0.0146 | 43,663 | +0.00(+0.00%) |
Jan 03, 2020 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 25,000 | +0.00(+0.69%) |