Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 125,928 | -0.00(-14.04%) |
Apr 29, 2020 | 0.0425 | 0.0425 | 0.0303 | 0.0349 | 78,650 | +0.01(+17.91%) |
Apr 28, 2020 | 0.0350 | 0.0350 | 0.0296 | 0.0296 | 237,300 | -0.00(-1.33%) |
Apr 27, 2020 | 0.0270 | 0.0360 | 0.0270 | 0.0300 | 95,146 | -0.00(-4.46%) |
Apr 24, 2020 | 0.0310 | 0.0320 | 0.0306 | 0.0314 | 146,300 | +0.00(+4.67%) |
Apr 23, 2020 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 135,250 | -0.00(-3.23%) |
Apr 22, 2020 | 0.0310 | 0.0320 | 0.0305 | 0.0310 | 66,182 | +0.00(+2.99%) |
Apr 21, 2020 | 0.0340 | 0.0340 | 0.0300 | 0.0301 | 517,781 | -0.00(-11.47%) |
Apr 20, 2020 | 0.0335 | 0.0340 | 0.0335 | 0.0340 | 193,601 | +0.00(+1.49%) |
Apr 17, 2020 | 0.0310 | 0.0411 | 0.0310 | 0.0335 | 152,000 | +0.00(+7.72%) |
Apr 16, 2020 | 0.0430 | 0.0450 | 0.0310 | 0.0311 | 662,473 | -0.01(-27.67%) |
Apr 15, 2020 | 0.0320 | 0.0432 | 0.0320 | 0.0430 | 118,044 | +0.01(+21.47%) |
Apr 14, 2020 | 0.0360 | 0.0360 | 0.0340 | 0.0354 | 148,368 | +0.00(+1.14%) |
Apr 13, 2020 | 0.0370 | 0.0490 | 0.0300 | 0.0350 | 897,992 | +0.00(+12.90%) |
Apr 09, 2020 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 45,900 | -0.00(-3.13%) |
Apr 08, 2020 | 0.0295 | 0.0320 | 0.0295 | 0.0320 | 146,150 | +0.01(+18.52%) |
Apr 07, 2020 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 197,065 | +0.00(+17.39%) |
Apr 06, 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 118 | +0.00(+4.55%) |
Apr 03, 2020 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 6,800 | +0.00(+4.76%) |
Apr 02, 2020 | 0.0210 | 0.0225 | 0.0210 | 0.0210 | 596,000 | -0.00(-12.50%) |
Apr 01, 2020 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 26,028 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0221 | 0.0240 | 0.0221 | 0.0240 | 51,108 | +0.00(+7.62%) |
Mar 30, 2020 | 0.0240 | 0.0240 | 0.0223 | 0.0223 | 44,936 | +0.00(+6.19%) |
Mar 27, 2020 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 82,400 | -0.00(-12.13%) |
Mar 26, 2020 | 0.0210 | 0.0239 | 0.0180 | 0.0239 | 157,298 | +0.01(+32.78%) |
Mar 25, 2020 | 0.0180 | 0.0210 | 0.0180 | 0.0180 | 126,361 | -0.01(-28.00%) |
Mar 24, 2020 | 0.0250 | 0.0250 | 0.0180 | 0.0250 | 191,485 | -0.00(-10.07%) |
Mar 23, 2020 | 0.0263 | 0.0350 | 0.0179 | 0.0278 | 416,720 | +0.01(+39.00%) |
Mar 20, 2020 | 0.0278 | 0.0278 | 0.0200 | 0.0200 | 44,600 | -0.00(-16.67%) |
Mar 19, 2020 | 0.0240 | 0.0240 | 0.0179 | 0.0240 | 135,878 | -0.01(-17.24%) |
Mar 18, 2020 | 0.0200 | 0.0290 | 0.0200 | 0.0290 | 17,500 | +0.01(+20.83%) |
Mar 17, 2020 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 8,999 | -0.00(-4.00%) |
Mar 16, 2020 | 0.0230 | 0.0250 | 0.0200 | 0.0250 | 127,350 | +0.00(+13.64%) |
Mar 13, 2020 | 0.0313 | 0.0313 | 0.0200 | 0.0220 | 140,100 | -0.01(-30.16%) |
Mar 12, 2020 | 0.0200 | 0.0315 | 0.0180 | 0.0315 | 89,046 | +0.01(+36.96%) |
Mar 11, 2020 | 0.0235 | 0.0235 | 0.0215 | 0.0230 | 205,000 | -0.00(-14.81%) |
Mar 10, 2020 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 202,620 | -0.00(-10.00%) |
Mar 09, 2020 | 0.0290 | 0.0384 | 0.0268 | 0.0300 | 215,501 | -0.00(-6.25%) |
Mar 06, 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 82,300 | -0.00(-8.57%) |
Mar 05, 2020 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 27,634 | -0.00(-6.91%) |
Mar 04, 2020 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 10,000 | -0.00(-3.59%) |
Mar 03, 2020 | 0.0260 | 0.0390 | 0.0260 | 0.0390 | 11,145 | +0.01(+18.18%) |
Mar 02, 2020 | 0.0320 | 0.0340 | 0.0272 | 0.0330 | 644,605 | -0.00(-9.59%) |
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%) |