Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0116 | 0.0129 | 0.0103 | 0.0114 | 134,200 | -0.00(-3.39%) |
Feb 27, 2020 | 0.0163 | 0.0163 | 0.0112 | 0.0118 | 368,754 | -0.00(-17.48%) |
Feb 26, 2020 | 0.0124 | 0.0165 | 0.0117 | 0.0143 | 333,594 | +0.00(+19.17%) |
Feb 25, 2020 | 0.0153 | 0.0155 | 0.0118 | 0.0120 | 185,592 | -0.00(-18.92%) |
Feb 24, 2020 | 0.0141 | 0.0179 | 0.0141 | 0.0148 | 815,985 | -0.00(-15.43%) |
Feb 21, 2020 | 0.0179 | 0.0179 | 0.0150 | 0.0175 | 232,200 | +0.00(+9.38%) |
Feb 20, 2020 | 0.0179 | 0.0179 | 0.0150 | 0.0160 | 382,466 | -0.00(-10.61%) |
Feb 19, 2020 | 0.0180 | 0.0300 | 0.0159 | 0.0179 | 533,195 | +0.00(+13.29%) |
Feb 18, 2020 | 0.0175 | 0.0175 | 0.0141 | 0.0158 | 1,038,006 | +0.00(+5.33%) |
Feb 14, 2020 | 0.0141 | 0.0160 | 0.0120 | 0.0150 | 1,337,400 | +0.00(+23.97%) |
Feb 13, 2020 | 0.0168 | 0.0168 | 0.0110 | 0.0121 | 1,549,729 | -0.00(-24.84%) |
Feb 12, 2020 | 0.0171 | 0.0189 | 0.0161 | 0.0161 | 264,196 | -0.00(-5.85%) |
Feb 11, 2020 | 0.0188 | 0.0300 | 0.0171 | 0.0171 | 375,188 | -0.00(-14.07%) |
Feb 10, 2020 | 0.0200 | 0.0200 | 0.0172 | 0.0199 | 225,497 | +0.00(+4.74%) |
Feb 07, 2020 | 0.0250 | 0.0250 | 0.0172 | 0.0190 | 128,200 | +0.00(+0.00%) |
Feb 06, 2020 | 0.0200 | 0.0299 | 0.0180 | 0.0190 | 675,825 | +0.00(+0.00%) |
Feb 05, 2020 | 0.0205 | 0.0205 | 0.0160 | 0.0190 | 607,523 | -0.00(-5.00%) |
Feb 04, 2020 | 0.0275 | 0.0275 | 0.0200 | 0.0200 | 1,557,075 | -0.00(-14.89%) |
Feb 03, 2020 | 0.0277 | 0.0280 | 0.0210 | 0.0235 | 364,591 | -0.00(-11.32%) |
Jan 31, 2020 | 0.0308 | 0.0320 | 0.0255 | 0.0265 | 742,900 | -0.00(-9.86%) |
Jan 30, 2020 | 0.0400 | 0.0400 | 0.0294 | 0.0294 | 384,740 | -0.01(-18.11%) |
Jan 29, 2020 | 0.0400 | 0.0400 | 0.0350 | 0.0359 | 77,342 | -0.00(-10.25%) |
Jan 28, 2020 | 0.0400 | 0.0400 | 0.0325 | 0.0400 | 108,401 | +0.00(+4.99%) |
Jan 27, 2020 | 0.0350 | 0.0381 | 0.0300 | 0.0381 | 396,420 | +0.00(+8.86%) |
Jan 24, 2020 | 0.0280 | 0.0375 | 0.0252 | 0.0350 | 912,500 | +0.01(+25.00%) |
Jan 23, 2020 | 0.0375 | 0.0375 | 0.0280 | 0.0280 | 803,781 | -0.00(-13.58%) |
Jan 22, 2020 | 0.0352 | 0.0375 | 0.0302 | 0.0324 | 693,791 | -0.00(-5.54%) |
Jan 21, 2020 | 0.0347 | 0.0420 | 0.0315 | 0.0343 | 384,993 | -0.01(-13.16%) |
Jan 17, 2020 | 0.0350 | 0.0400 | 0.0346 | 0.0395 | 393,300 | +0.00(+14.16%) |
Jan 16, 2020 | 0.0499 | 0.0500 | 0.0333 | 0.0346 | 695,070 | +0.00(+3.28%) |
Jan 15, 2020 | 0.0350 | 0.0350 | 0.0320 | 0.0335 | 209,163 | +0.00(+0.60%) |
Jan 14, 2020 | 0.0358 | 0.0359 | 0.0333 | 0.0333 | 276,824 | -0.00(-8.52%) |
Jan 13, 2020 | 0.0400 | 0.0400 | 0.0320 | 0.0364 | 582,846 | -0.00(-4.21%) |
Jan 10, 2020 | 0.0370 | 0.0415 | 0.0345 | 0.0380 | 139,300 | -0.00(-1.55%) |
Jan 09, 2020 | 0.0448 | 0.0448 | 0.0345 | 0.0386 | 625,869 | -0.01(-13.84%) |
Jan 08, 2020 | 0.0549 | 0.0549 | 0.0401 | 0.0448 | 585,492 | -0.00(-0.44%) |
Jan 07, 2020 | 0.0600 | 0.0625 | 0.0450 | 0.0450 | 477,052 | -0.02(-28.68%) |
Jan 06, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0631 | 119,166 | -0.00(-2.92%) |
Jan 03, 2020 | 0.0690 | 0.1000 | 0.0600 | 0.0650 | 274,900 | -0.01(-7.14%) |
Jan 02, 2020 | 0.0450 | 0.0700 | 0.0450 | 0.0700 | 44,365 | +0.03(+65.88%) |
Dec 31, 2019 | 0.0500 | 0.0500 | 0.0422 | 0.0422 | 553,900 | -0.01(-15.43%) |
Dec 30, 2019 | 0.0600 | 0.0600 | 0.0435 | 0.0499 | 167,569 | -0.00(-6.73%) |
Dec 27, 2019 | 0.0501 | 0.0600 | 0.0500 | 0.0535 | 207,300 | -0.01(-10.83%) |
Dec 26, 2019 | 0.0700 | 0.0700 | 0.0510 | 0.0600 | 102,501 | +0.00(+0.00%) |
Dec 24, 2019 | 0.0689 | 0.0689 | 0.0600 | 0.0600 | 11,000 | -0.01(-12.92%) |
Dec 23, 2019 | 0.0705 | 0.0705 | 0.0510 | 0.0689 | 10,673 | +0.01(+14.83%) |
Dec 20, 2019 | 0.0580 | 0.0718 | 0.0501 | 0.0600 | 38,000 | -0.01(-16.43%) |
Dec 19, 2019 | 0.0592 | 0.0719 | 0.0592 | 0.0718 | 12,226 | +0.01(+19.67%) |
Dec 18, 2019 | 0.0748 | 0.0748 | 0.0597 | 0.0600 | 134,599 | -0.01(-19.79%) |
Dec 17, 2019 | 0.0900 | 0.0900 | 0.0600 | 0.0748 | 314,634 | -0.01(-11.37%) |
Dec 16, 2019 | 0.0675 | 0.0844 | 0.0675 | 0.0844 | 39,377 | +0.01(+12.53%) |
Dec 13, 2019 | 0.0872 | 0.0872 | 0.0660 | 0.0750 | 104,100 | -0.01(-11.14%) |
Dec 12, 2019 | 0.0776 | 0.0846 | 0.0705 | 0.0844 | 41,131 | -0.00(-0.35%) |
Dec 11, 2019 | 0.0750 | 0.0880 | 0.0700 | 0.0847 | 51,771 | -0.01(-5.89%) |
Dec 10, 2019 | 0.1115 | 0.1115 | 0.0651 | 0.0900 | 166,368 | +0.01(+20.00%) |
Dec 09, 2019 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 44,842 | -0.01(-14.77%) |
Dec 06, 2019 | 0.0843 | 0.0974 | 0.0815 | 0.0880 | 17,700 | -0.01(-7.37%) |
Dec 05, 2019 | 0.1125 | 0.1125 | 0.0800 | 0.0950 | 129,138 | -0.01(-9.44%) |
Dec 04, 2019 | 0.0921 | 0.1050 | 0.0921 | 0.1049 | 53,152 | -0.00(-4.38%) |
Dec 03, 2019 | 0.1200 | 0.1200 | 0.0904 | 0.1097 | 17,700 | +0.00(+4.48%) |