Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0600 | 0.0600 | 0.0431 | 0.0431 | 2,998 | -0.01(-17.12%) |
Mar 30, 2020 | 0.0240 | 0.0523 | 0.0240 | 0.0520 | 28,882 | +0.03(+136.36%) |
Mar 27, 2020 | 0.0180 | 0.0669 | 0.0180 | 0.0220 | 6,500 | -0.02(-45.00%) |
Mar 26, 2020 | 0.0341 | 0.0410 | 0.0300 | 0.0400 | 91,087 | +0.01(+23.08%) |
Mar 25, 2020 | 0.0370 | 0.0400 | 0.0325 | 0.0325 | 24,600 | -0.00(-12.16%) |
Mar 24, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 800 | +0.01(+23.33%) |
Mar 23, 2020 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 30,018 | -0.00(-4.15%) |
Mar 20, 2020 | 0.0390 | 0.0390 | 0.0313 | 0.0313 | 17,500 | +0.00(+0.97%) |
Mar 19, 2020 | 0.0321 | 0.0321 | 0.0170 | 0.0310 | 102,330 | -0.00(-6.06%) |
Mar 18, 2020 | 0.0170 | 0.0400 | 0.0170 | 0.0330 | 11,200 | -0.00(-6.52%) |
Mar 17, 2020 | 0.0400 | 0.0400 | 0.0353 | 0.0353 | 7,010 | +0.01(+33.71%) |
Mar 16, 2020 | 0.0230 | 0.0390 | 0.0230 | 0.0264 | 23,720 | -0.01(-30.53%) |
Mar 13, 2020 | 0.0211 | 0.0380 | 0.0211 | 0.0380 | 28,300 | -0.00(-1.04%) |
Mar 12, 2020 | 0.0400 | 0.0400 | 0.0336 | 0.0384 | 13,718 | -0.00(-1.54%) |
Mar 11, 2020 | 0.0306 | 0.0400 | 0.0200 | 0.0390 | 177,743 | +0.01(+30.00%) |
Mar 10, 2020 | 0.0460 | 0.0460 | 0.0200 | 0.0300 | 111,158 | -0.03(-50.00%) |
Mar 09, 2020 | 0.0600 | 0.0600 | 0.0600 | 70 | +0.00(+0.00%) | |
Mar 06, 2020 | 0.0600 | 0.0638 | 0.0460 | 0.0600 | 17,800 | -0.00(-5.96%) |
Mar 05, 2020 | 0.0638 | 0.0638 | 0.0638 | 32 | +0.00(+0.00%) | |
Mar 03, 2020 | 0.0638 | 0.0638 | 0.0638 | 0 | +0.00(+0.00%) | |
Mar 02, 2020 | 0.0622 | 0.0638 | 0.0451 | 0.0638 | 107,646 | +0.00(+6.33%) |
Feb 28, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 47,600 | -0.01(-14.29%) |
Feb 27, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,000 | -0.00(-3.71%) |
Feb 26, 2020 | 0.0700 | 0.0727 | 0.0700 | 0.0727 | 2,283 | -0.01(-7.86%) |
Feb 25, 2020 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 826 | +0.00(+2.47%) |
Feb 24, 2020 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 440 | -0.00(-1.28%) |
Feb 21, 2020 | 0.0670 | 0.0839 | 0.0600 | 0.0780 | 43,500 | +0.01(+11.43%) |
Feb 20, 2020 | 0.0570 | 0.0700 | 0.0570 | 0.0700 | 40,000 | +0.01(+7.69%) |
Feb 19, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 5,200 | +0.00(+0.78%) |
Feb 18, 2020 | 0.0700 | 0.0700 | 0.0645 | 0.0645 | 24,694 | +0.00(+0.78%) |
Feb 14, 2020 | 0.0700 | 0.0700 | 0.0560 | 0.0640 | 47,300 | -0.00(-4.48%) |
Feb 13, 2020 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 1,800 | +0.01(+15.52%) |
Feb 12, 2020 | 0.0500 | 0.0849 | 0.0500 | 0.0580 | 193,876 | +0.00(+9.23%) |
Feb 11, 2020 | 0.0750 | 0.0800 | 0.0510 | 0.0531 | 60,750 | -0.02(-29.20%) |
Feb 10, 2020 | 0.0725 | 0.0800 | 0.0725 | 0.0750 | 4,700 | +0.00(+7.14%) |
Feb 07, 2020 | 0.0770 | 0.0800 | 0.0700 | 0.0700 | 51,300 | -0.00(-3.45%) |
Feb 06, 2020 | 0.0700 | 0.0725 | 0.0530 | 0.0725 | 39,667 | -0.01(-9.38%) |
Feb 05, 2020 | 0.0819 | 0.0819 | 0.0700 | 0.0800 | 29,632 | +0.00(+5.26%) |
Feb 04, 2020 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,500 | +0.00(+4.11%) |
Feb 03, 2020 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 22,062 | -0.01(-7.59%) |
Jan 31, 2020 | 0.0790 | 0.0900 | 0.0790 | 0.0790 | 48,800 | +0.00(+5.33%) |
Jan 30, 2020 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 6,198 | -0.00(-1.32%) |
Jan 28, 2020 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-3.80%) | |
Jan 27, 2020 | 0.0850 | 0.0850 | 0.0730 | 0.0790 | 18,845 | -0.00(-1.25%) |
Jan 24, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 20,100 | +0.01(+9.59%) |
Jan 23, 2020 | 0.0900 | 0.0900 | 0.0730 | 0.0730 | 5,248 | -0.00(-6.29%) |
Jan 22, 2020 | 0.0748 | 0.0786 | 0.0748 | 0.0779 | 21,590 | +0.00(+1.83%) |
Jan 21, 2020 | 0.0755 | 0.0780 | 0.0755 | 0.0765 | 12,400 | -0.00(-4.38%) |
Jan 17, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 7,000 | -0.01(-8.47%) |
Jan 16, 2020 | 0.0945 | 0.0945 | 0.0845 | 0.0874 | 6,669 | +0.01(+16.53%) |
Jan 15, 2020 | 0.0733 | 0.0750 | 0.0733 | 0.0750 | 5,000 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0949 | 0.0949 | 0.0750 | 0.0750 | 86,086 | -0.01(-14.29%) |
Jan 13, 2020 | 0.0962 | 0.0962 | 0.0850 | 0.0875 | 4,817 | -0.00(-1.35%) |
Jan 10, 2020 | 0.0975 | 0.0975 | 0.0862 | 0.0887 | 5,000 | +0.01(+10.87%) |
Jan 09, 2020 | 0.0965 | 0.0965 | 0.0800 | 0.0800 | 18,615 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 2,227 | -0.00(-1.84%) |
Jan 06, 2020 | 0.0815 | 0.0815 | 0.0815 | 0 | +0.00(+1.88%) | |
Jan 03, 2020 | 0.0940 | 0.0940 | 0.0800 | 0.0800 | 22,800 | +0.00(+0.00%) |