Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0320 | 0.0331 | 0.0257 | 0.0273 | 66,100 | -0.00(-9.00%) |
Apr 29, 2020 | 0.0268 | 0.0332 | 0.0268 | 0.0300 | 110,008 | +0.01(+35.14%) |
Apr 28, 2020 | 0.0151 | 0.0222 | 0.0151 | 0.0222 | 151,500 | +0.01(+37.89%) |
Apr 27, 2020 | 0.0200 | 0.0222 | 0.0161 | 0.0161 | 95,540 | -0.00(-17.01%) |
Apr 24, 2020 | 0.0150 | 0.0194 | 0.0150 | 0.0194 | 27,300 | +0.00(+17.58%) |
Apr 22, 2020 | 0.0165 | 0.0165 | 0.0165 | 0 | -0.00(-13.16%) | |
Apr 21, 2020 | 0.0161 | 0.0190 | 0.0135 | 0.0190 | 100,350 | -0.00(-17.39%) |
Apr 20, 2020 | 0.0181 | 0.0230 | 0.0165 | 0.0230 | 24,623 | +0.00(+16.75%) |
Apr 17, 2020 | 0.0231 | 0.0232 | 0.0135 | 0.0197 | 219,000 | -0.00(-14.35%) |
Apr 16, 2020 | 0.0230 | 0.0230 | 0.0230 | 2 | +0.00(+0.00%) | |
Apr 15, 2020 | 0.0263 | 0.0263 | 0.0214 | 0.0230 | 42,900 | -0.00(-1.29%) |
Apr 14, 2020 | 0.0130 | 0.0233 | 0.0130 | 0.0233 | 39,122 | +0.01(+45.63%) |
Apr 13, 2020 | 0.0160 | 0.0160 | 0.0160 | 27 | +0.00(+0.00%) | |
Apr 09, 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 4,500 | -0.00(-10.11%) |
Apr 08, 2020 | 0.0165 | 0.0195 | 0.0165 | 0.0178 | 61,250 | -0.01(-23.61%) |
Apr 07, 2020 | 0.0265 | 0.0265 | 0.0233 | 0.0233 | 24,390 | +0.00(+0.43%) |
Apr 06, 2020 | 0.0262 | 0.0262 | 0.0229 | 0.0232 | 44,450 | +0.01(+28.89%) |
Apr 03, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 500 | -0.00(-6.74%) |
Apr 02, 2020 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 942 | -0.00(-5.39%) |
Apr 01, 2020 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 4,255 | -0.00(-9.33%) |
Mar 31, 2020 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 1,100 | +0.00(+16.58%) |
Mar 30, 2020 | 0.0220 | 0.0220 | 0.0193 | 0.0193 | 41,002 | +0.00(+17.68%) |
Mar 27, 2020 | 0.0222 | 0.0222 | 0.0162 | 0.0164 | 65,800 | -0.00(-3.53%) |
Mar 26, 2020 | 0.0222 | 0.0222 | 0.0170 | 0.0170 | 15,400 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0150 | 0.0191 | 0.0150 | 0.0170 | 45,767 | -0.00(-5.56%) |
Mar 24, 2020 | 0.0110 | 0.0181 | 0.0110 | 0.0180 | 160,301 | +0.01(+53.85%) |
Mar 23, 2020 | 0.0098 | 0.0117 | 0.0098 | 0.0117 | 23,000 | -0.00(-23.53%) |
Mar 20, 2020 | 0.0150 | 0.0155 | 0.0150 | 0.0153 | 48,700 | +0.00(+2.00%) |
Mar 19, 2020 | 0.0153 | 0.0153 | 0.0150 | 0.0150 | 16,155 | +0.00(+14.50%) |
Mar 18, 2020 | 0.0153 | 0.0153 | 0.0131 | 0.0131 | 33,631 | -0.00(-2.96%) |
Mar 17, 2020 | 0.0155 | 0.0155 | 0.0135 | 0.0135 | 75,000 | -0.00(-15.09%) |
Mar 16, 2020 | 0.0200 | 0.0200 | 0.0130 | 0.0159 | 63,550 | -0.01(-29.02%) |
Mar 13, 2020 | 0.0197 | 0.0224 | 0.0197 | 0.0224 | 141,800 | +0.01(+34.13%) |
Mar 12, 2020 | 0.0200 | 0.0226 | 0.0136 | 0.0167 | 67,160 | -0.01(-28.02%) |
Mar 11, 2020 | 0.0232 | 0.0232 | 0.0231 | 0.0232 | 3,000 | -0.00(-12.12%) |
Mar 10, 2020 | 0.0342 | 0.0342 | 0.0264 | 0.0264 | 10,700 | +0.00(+5.60%) |
Mar 09, 2020 | 0.0344 | 0.0344 | 0.0250 | 0.0250 | 36,250 | -0.01(-19.61%) |
Mar 06, 2020 | 0.0350 | 0.0350 | 0.0310 | 0.0311 | 50,200 | +0.00(+3.67%) |
Mar 05, 2020 | 0.0386 | 0.0386 | 0.0300 | 0.0300 | 83,442 | -0.01(-21.05%) |
Mar 04, 2020 | 0.0384 | 0.0385 | 0.0365 | 0.0380 | 72,264 | -0.00(-1.04%) |
Mar 03, 2020 | 0.0442 | 0.0442 | 0.0384 | 0.0384 | 56,781 | -0.00(-4.71%) |
Mar 02, 2020 | 0.0480 | 0.0482 | 0.0400 | 0.0403 | 45,599 | +0.00(+0.75%) |
Feb 28, 2020 | 0.0518 | 0.0518 | 0.0400 | 0.0400 | 52,500 | -0.00(-4.08%) |
Feb 27, 2020 | 0.0450 | 0.0500 | 0.0417 | 0.0417 | 5,685 | -0.01(-22.35%) |
Feb 26, 2020 | 0.0473 | 0.0537 | 0.0473 | 0.0537 | 60,900 | +0.01(+14.01%) |
Feb 25, 2020 | 0.0560 | 0.0560 | 0.0404 | 0.0471 | 52,171 | -0.00(-9.60%) |
Feb 24, 2020 | 0.0580 | 0.0580 | 0.0521 | 0.0521 | 137,769 | -0.01(-12.58%) |
Feb 21, 2020 | 0.0616 | 0.0660 | 0.0573 | 0.0596 | 61,200 | -0.00(-0.67%) |
Feb 20, 2020 | 0.0516 | 0.0646 | 0.0500 | 0.0600 | 109,304 | -0.00(-3.54%) |
Feb 19, 2020 | 0.0710 | 0.0711 | 0.0592 | 0.0622 | 193,616 | -0.01(-9.86%) |
Feb 18, 2020 | 0.0625 | 0.0690 | 0.0615 | 0.0690 | 139,742 | +0.02(+38.00%) |
Feb 14, 2020 | 0.0487 | 0.0502 | 0.0460 | 0.0500 | 56,100 | +0.01(+12.61%) |
Feb 13, 2020 | 0.0520 | 0.0520 | 0.0400 | 0.0444 | 184,630 | -0.00(-5.53%) |
Feb 12, 2020 | 0.0481 | 0.0502 | 0.0404 | 0.0470 | 213,930 | +0.00(+5.38%) |
Feb 11, 2020 | 0.0471 | 0.0523 | 0.0439 | 0.0446 | 187,189 | -0.00(-1.76%) |
Feb 10, 2020 | 0.0590 | 0.0613 | 0.0454 | 0.0454 | 24,805 | -0.01(-10.63%) |
Feb 07, 2020 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 14,500 | -0.00(-5.93%) |
Feb 06, 2020 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 20,000 | +0.00(+0.19%) |
Feb 05, 2020 | 0.0521 | 0.0539 | 0.0476 | 0.0539 | 18,350 | +0.00(+7.80%) |
Feb 04, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110 | +0.00(+5.71%) |