Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1050 | 0.1400 | 0.0900 | 0.1370 | 30,408 | +0.02(+14.17%) |
Apr 29, 2020 | 0.1100 | 0.1450 | 0.0987 | 0.1200 | 68,307 | -0.01(-7.69%) |
Apr 28, 2020 | 0.1648 | 0.1649 | 0.1100 | 0.1300 | 74,865 | -0.03(-18.24%) |
Apr 27, 2020 | 0.1676 | 0.1676 | 0.1101 | 0.1590 | 42,226 | -0.01(-5.30%) |
Apr 24, 2020 | 0.1800 | 0.1800 | 0.1400 | 0.1679 | 41,400 | -0.01(-7.90%) |
Apr 23, 2020 | 0.2000 | 0.3000 | 0.1500 | 0.1823 | 80,184 | -0.02(-8.85%) |
Apr 22, 2020 | 0.1998 | 0.2001 | 0.1501 | 0.2000 | 36,501 | +0.02(+11.11%) |
Apr 21, 2020 | 0.1501 | 0.2500 | 0.1501 | 0.1800 | 29,200 | -0.02(-9.95%) |
Apr 20, 2020 | 0.1329 | 0.1999 | 0.1250 | 0.1999 | 11,105 | +0.04(+24.94%) |
Apr 17, 2020 | 0.1600 | 0.1600 | 0.1301 | 0.1600 | 9,400 | +0.01(+6.67%) |
Apr 16, 2020 | 0.1301 | 0.1699 | 0.1300 | 0.1500 | 49,135 | -0.02(-11.71%) |
Apr 15, 2020 | 0.1131 | 0.1699 | 0.1131 | 0.1699 | 19,999 | -0.00(-0.06%) |
Apr 14, 2020 | 0.1799 | 0.1799 | 0.1115 | 0.1700 | 42,099 | -0.01(-5.45%) |
Apr 13, 2020 | 0.1800 | 0.1800 | 0.1798 | 0.1798 | 12,400 | -0.00(-0.06%) |
Apr 09, 2020 | 0.1600 | 0.1800 | 0.1500 | 0.1799 | 79,900 | -0.02(-10.05%) |
Apr 08, 2020 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 11,000 | -0.02(-9.09%) |
Apr 07, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 600 | +0.06(+37.50%) |
Apr 06, 2020 | 0.2000 | 0.2200 | 0.1600 | 0.1600 | 26,500 | -0.04(-20.00%) |
Apr 02, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.05(+29.03%) | |
Apr 01, 2020 | 0.2000 | 0.2300 | 0.1550 | 0.1550 | 27,152 | -0.12(-42.59%) |
Mar 31, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 152 | +0.00(+0.00%) |
Mar 30, 2020 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | 8,530 | +0.04(+18.68%) |
Mar 27, 2020 | 0.1700 | 0.2275 | 0.1700 | 0.2275 | 5,500 | -0.02(-9.00%) |
Mar 26, 2020 | 0.2499 | 0.2500 | 0.2499 | 0.2500 | 1,000 | +0.00(+0.00%) |
Mar 25, 2020 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 26,030 | +0.00(+0.00%) |
Mar 24, 2020 | 0.3500 | 0.3500 | 0.2000 | 0.2500 | 18,800 | -0.10(-28.57%) |
Mar 23, 2020 | 0.2000 | 0.3500 | 0.2000 | 0.3500 | 5,500 | +0.00(+0.00%) |
Mar 20, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 | +0.00(+0.00%) |
Mar 19, 2020 | 0.4980 | 0.4980 | 0.2200 | 0.3500 | 7,931 | +0.03(+9.37%) |
Mar 18, 2020 | 0.2499 | 0.3200 | 0.2000 | 0.3200 | 9,300 | +0.07(+28.00%) |
Mar 17, 2020 | 0.2000 | 0.2800 | 0.1111 | 0.2500 | 32,085 | +0.05(+25.00%) |
Mar 16, 2020 | 0.1111 | 0.2775 | 0.1111 | 0.2000 | 15,800 | +0.00(+0.00%) |
Mar 13, 2020 | 0.2000 | 0.2200 | 0.1556 | 0.2000 | 24,600 | -0.11(-34.49%) |
Mar 12, 2020 | 0.2200 | 0.3053 | 0.2200 | 0.3053 | 10,137 | +0.06(+22.12%) |
Mar 11, 2020 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 11,000 | -0.24(-48.72%) |
Mar 10, 2020 | 0.5100 | 0.5281 | 0.2500 | 0.4875 | 35,219 | -0.06(-11.36%) |
Mar 09, 2020 | 0.3000 | 0.5500 | 0.2970 | 0.5500 | 60,600 | +0.15(+37.50%) |
Mar 06, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 | -0.13(-24.53%) |
Mar 05, 2020 | 0.5300 | 0.5600 | 0.5100 | 0.5300 | 6,300 | -0.07(-11.67%) |
Mar 04, 2020 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 8,000 | -0.05(-7.69%) |
Mar 03, 2020 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 7,220 | -0.10(-13.33%) |
Mar 02, 2020 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,500 | -0.24(-24.62%) |
Feb 27, 2020 | 0.9950 | 0.9950 | 0.9950 | 0 | +0.00(+0.00%) | |
Feb 26, 2020 | 0.7510 | 0.9950 | 0.6700 | 0.9950 | 8,200 | +0.05(+4.74%) |
Feb 24, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 1.000 | 1.000 | 0.9500 | 0.9500 | 900 | -0.05(-5.00%) |
Feb 20, 2020 | 1.000 | 1.000 | 0.8000 | 1.000 | 13,200 | -0.01(-0.99%) |
Feb 19, 2020 | 0.8000 | 1.010 | 0.8000 | 1.010 | 684 | +0.34(+50.75%) |
Feb 18, 2020 | 0.8000 | 0.8000 | 0.6674 | 0.6700 | 6,335 | -0.13(-16.25%) |
Feb 13, 2020 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.03(+3.90%) | |
Feb 12, 2020 | 0.8900 | 0.8900 | 0.7500 | 0.7700 | 10,639 | -0.08(-9.41%) |
Feb 11, 2020 | 0.8500 | 0.8500 | 0.7011 | 0.8500 | 10,336 | -0.01(-1.16%) |
Feb 10, 2020 | 1.000 | 1.100 | 0.8010 | 0.8600 | 7,775 | -0.14(-14.00%) |
Feb 07, 2020 | 1.000 | 1.100 | 1.000 | 1.000 | 700 | -0.08(-7.41%) |
Feb 06, 2020 | 1.100 | 1.100 | 0.7100 | 1.080 | 4,175 | +0.08(+8.00%) |
Feb 05, 2020 | 1.040 | 1.230 | 0.6000 | 1.000 | 26,485 | -0.16(-13.79%) |
Feb 04, 2020 | 1.020 | 1.160 | 1.000 | 1.160 | 8,289 | +0.06(+5.45%) |