Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 12,255 | +0.00(+2.04%) |
Mar 30, 2020 | 0.0229 | 0.0229 | 0.0150 | 0.0196 | 5,650 | +0.00(+1.55%) |
Mar 27, 2020 | 0.0227 | 0.0227 | 0.0192 | 0.0193 | 12,000 | +0.00(+28.67%) |
Mar 26, 2020 | 0.0194 | 0.0194 | 0.0150 | 0.0150 | 10,510 | -0.00(-6.25%) |
Mar 25, 2020 | 0.0155 | 0.0190 | 0.0155 | 0.0160 | 25,699 | +0.00(+5.96%) |
Mar 24, 2020 | 0.0114 | 0.0181 | 0.0114 | 0.0151 | 55,635 | +0.00(+3.42%) |
Mar 23, 2020 | 0.0078 | 0.0158 | 0.0078 | 0.0146 | 25,050 | +0.00(+10.61%) |
Mar 20, 2020 | 0.0127 | 0.0153 | 0.0127 | 0.0132 | 223,500 | -0.00(-9.59%) |
Mar 19, 2020 | 0.0175 | 0.0175 | 0.0082 | 0.0146 | 827,772 | +0.00(+15.87%) |
Mar 18, 2020 | 0.0260 | 0.0260 | 0.0126 | 0.0126 | 16,380 | -0.01(-45.22%) |
Mar 17, 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 7,600 | +0.01(+61.97%) |
Mar 16, 2020 | 0.0179 | 0.0179 | 0.0130 | 0.0142 | 13,453 | +0.00(+3.65%) |
Mar 13, 2020 | 0.0140 | 0.0190 | 0.0137 | 0.0137 | 619,100 | -0.00(-0.72%) |
Mar 12, 2020 | 0.0163 | 0.0175 | 0.0138 | 0.0138 | 238,102 | -0.00(-19.30%) |
Mar 11, 2020 | 0.0171 | 0.0186 | 0.0171 | 0.0171 | 125,000 | -0.00(-14.50%) |
Mar 09, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+20.48%) | |
Mar 06, 2020 | 0.0249 | 0.0249 | 0.0151 | 0.0166 | 2,600 | -0.00(-1.78%) |
Mar 05, 2020 | 0.0280 | 0.0280 | 0.0169 | 0.0169 | 38,150 | +0.00(+8.33%) |
Mar 04, 2020 | 0.0156 | 0.0156 | 0.0156 | 1 | +0.00(+0.00%) | |
Mar 02, 2020 | 0.0156 | 0.0156 | 0.0156 | 0 | -0.00(-17.02%) | |
Feb 28, 2020 | 0.0151 | 0.0188 | 0.0151 | 0.0188 | 6,500 | -0.00(-6.00%) |
Feb 27, 2020 | 0.0151 | 0.0204 | 0.0151 | 0.0200 | 10,811 | -0.00(-2.44%) |
Feb 25, 2020 | 0.0205 | 0.0205 | 0.0205 | 0 | -0.00(-3.76%) | |
Feb 24, 2020 | 0.0257 | 0.0257 | 0.0180 | 0.0213 | 115,100 | -0.00(-3.18%) |
Feb 21, 2020 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 61,300 | -0.00(-8.71%) |
Feb 20, 2020 | 0.0211 | 0.0241 | 0.0211 | 0.0241 | 25,000 | +0.00(+13.15%) |
Feb 19, 2020 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 6,000 | -0.00(-14.80%) |
Feb 18, 2020 | 0.0130 | 0.0250 | 0.0130 | 0.0250 | 107,650 | +0.01(+45.35%) |
Feb 13, 2020 | 0.0172 | 0.0172 | 0.0172 | 0 | -0.00(-8.99%) | |
Feb 12, 2020 | 0.0216 | 0.0216 | 0.0189 | 0.0189 | 7,350 | -0.00(-15.25%) |
Feb 11, 2020 | 0.0220 | 0.0223 | 0.0189 | 0.0223 | 9,861 | +0.00(+1.36%) |
Feb 10, 2020 | 0.0250 | 0.0250 | 0.0180 | 0.0220 | 66,449 | -0.00(-3.51%) |
Feb 07, 2020 | 0.0228 | 0.0250 | 0.0228 | 0.0228 | 7,500 | -0.00(-5.00%) |
Feb 06, 2020 | 0.0280 | 0.0280 | 0.0165 | 0.0240 | 109,000 | +0.01(+60.00%) |
Feb 05, 2020 | 0.0165 | 0.0165 | 0.0150 | 0.0150 | 6,610 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,600 | -0.00(-11.76%) |
Feb 03, 2020 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 88,100 | -0.00(-3.41%) |
Jan 31, 2020 | 0.0186 | 0.0187 | 0.0176 | 0.0176 | 7,500 | +0.00(+17.33%) |
Jan 30, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 43,900 | +0.00(+0.00%) |
Jan 29, 2020 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 94,084 | -0.01(-25.00%) |
Jan 28, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,840 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0200 | 0.0233 | 0.0200 | 0.0200 | 82,000 | -0.00(-13.04%) |
Jan 24, 2020 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 365,100 | +0.00(+0.00%) |
Jan 23, 2020 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 47,700 | +0.00(+4.55%) |
Jan 22, 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 40,300 | +0.00(+4.76%) |
Jan 21, 2020 | 0.0237 | 0.0237 | 0.0175 | 0.0210 | 59,128 | +0.00(+0.00%) |
Jan 17, 2020 | 0.0172 | 0.0210 | 0.0139 | 0.0210 | 105,600 | +0.00(+16.67%) |
Jan 16, 2020 | 0.0144 | 0.0180 | 0.0144 | 0.0180 | 184,300 | +0.00(+19.21%) |
Jan 15, 2020 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 5,000 | -0.00(-13.71%) |
Jan 14, 2020 | 0.0233 | 0.0233 | 0.0152 | 0.0175 | 141,054 | +0.00(+16.67%) |
Jan 13, 2020 | 0.0161 | 0.0200 | 0.0150 | 0.0150 | 211,606 | -0.00(-14.29%) |
Jan 10, 2020 | 0.0200 | 0.0200 | 0.0175 | 0.0175 | 394,800 | -0.00(-12.50%) |
Jan 09, 2020 | 0.0179 | 0.0200 | 0.0150 | 0.0200 | 35,000 | +0.01(+33.33%) |
Jan 08, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,000 | -0.00(-6.25%) |
Jan 07, 2020 | 0.0164 | 0.0164 | 0.0160 | 0.0160 | 2,012 | +0.00(+15.11%) |
Jan 03, 2020 | 0.0139 | 0.0139 | 0.0139 | 0 | -0.00(-14.72%) |