Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.0073 | 0.0087 | 0.0060 | 0.0070 | 29,727,572 | +0.00(+2.94%) |
Jun 29, 2020 | 0.0058 | 0.0089 | 0.0055 | 0.0068 | 38,197,992 | +0.00(+19.30%) |
Jun 26, 2020 | 0.0059 | 0.0064 | 0.0053 | 0.0057 | 13,955,000 | -0.00(-8.06%) |
Jun 25, 2020 | 0.0066 | 0.0081 | 0.0056 | 0.0062 | 19,897,886 | -0.00(-6.06%) |
Jun 24, 2020 | 0.0105 | 0.0105 | 0.0062 | 0.0066 | 22,287,904 | -0.00(-34.00%) |
Jun 23, 2020 | 0.0080 | 0.0135 | 0.0070 | 0.0100 | 86,969,760 | +0.00(+33.33%) |
Jun 22, 2020 | 0.0050 | 0.0092 | 0.0043 | 0.0075 | 53,054,412 | +0.00(+50.00%) |
Jun 19, 2020 | 0.0049 | 0.0056 | 0.0046 | 0.0050 | 10,683,101 | +0.00(+8.70%) |
Jun 18, 2020 | 0.0042 | 0.0055 | 0.0038 | 0.0046 | 16,439,947 | +0.00(+9.52%) |
Jun 17, 2020 | 0.0048 | 0.0049 | 0.0037 | 0.0042 | 20,828,324 | -0.00(-12.50%) |
Jun 16, 2020 | 0.0051 | 0.0058 | 0.0041 | 0.0048 | 3,557,441 | +0.00(+2.13%) |
Jun 15, 2020 | 0.0044 | 0.0060 | 0.0040 | 0.0047 | 5,161,740 | +0.00(+4.44%) |
Jun 12, 2020 | 0.0045 | 0.0049 | 0.0040 | 0.0045 | 2,140,000 | +0.00(+2.27%) |
Jun 11, 2020 | 0.0046 | 0.0056 | 0.0041 | 0.0044 | 2,426,238 | -0.00(-12.00%) |
Jun 10, 2020 | 0.0060 | 0.0060 | 0.0042 | 0.0050 | 1,853,449 | -0.00(-10.71%) |
Jun 09, 2020 | 0.0055 | 0.0060 | 0.0040 | 0.0056 | 9,411,656 | +0.00(+1.82%) |
Jun 08, 2020 | 0.0066 | 0.0077 | 0.0048 | 0.0055 | 5,939,756 | -0.00(-9.84%) |
Jun 05, 2020 | 0.0066 | 0.0085 | 0.0056 | 0.0061 | 12,622,900 | -0.00(-11.59%) |
Jun 04, 2020 | 0.0092 | 0.0098 | 0.0056 | 0.0069 | 32,514,234 | -0.00(-23.33%) |
Jun 03, 2020 | 0.0037 | 0.0093 | 0.0035 | 0.0090 | 62,249,568 | +0.00(+125.00%) |
Jun 02, 2020 | 0.0041 | 0.0044 | 0.0036 | 0.0040 | 2,034,212 | +0.00(+0.00%) |
Jun 01, 2020 | 0.0044 | 0.0045 | 0.0040 | 0.0040 | 1,316,560 | +0.00(+0.00%) |
May 29, 2020 | 0.0042 | 0.0045 | 0.0035 | 0.0040 | 4,390,000 | -0.00(-4.76%) |
May 28, 2020 | 0.0043 | 0.0050 | 0.0037 | 0.0042 | 7,109,003 | +0.00(+0.00%) |
May 27, 2020 | 0.0046 | 0.0060 | 0.0037 | 0.0042 | 9,689,024 | -0.00(-16.00%) |
May 26, 2020 | 0.0049 | 0.0059 | 0.0040 | 0.0050 | 6,324,796 | +0.00(+25.00%) |
May 22, 2020 | 0.0040 | 0.0049 | 0.0036 | 0.0040 | 5,374,400 | +0.00(+0.00%) |
May 21, 2020 | 0.0040 | 0.0040 | 0.0033 | 0.0040 | 806,500 | -0.00(-2.44%) |
May 20, 2020 | 0.0042 | 0.0049 | 0.0034 | 0.0041 | 5,960,852 | -0.00(-6.82%) |
May 19, 2020 | 0.0039 | 0.0060 | 0.0036 | 0.0044 | 11,402,359 | +0.00(+12.82%) |
May 18, 2020 | 0.0029 | 0.0040 | 0.0029 | 0.0039 | 2,133,351 | +0.00(+34.48%) |
May 15, 2020 | 0.0043 | 0.0045 | 0.0028 | 0.0029 | 3,475,600 | +0.00(+7.41%) |
May 14, 2020 | 0.0030 | 0.0046 | 0.0026 | 0.0027 | 3,065,244 | -0.00(-10.00%) |
May 13, 2020 | 0.0029 | 0.0030 | 0.0024 | 0.0030 | 3,253,005 | +0.00(+0.00%) |
May 12, 2020 | 0.0029 | 0.0030 | 0.0029 | 0.0030 | 972,488 | +0.00(+0.00%) |
May 11, 2020 | 0.0033 | 0.0033 | 0.0028 | 0.0030 | 2,322,433 | -0.00(-23.08%) |
May 08, 2020 | 0.0040 | 0.0040 | 0.0027 | 0.0039 | 5,675,300 | -0.00(-15.22%) |
May 07, 2020 | 0.0039 | 0.0047 | 0.0029 | 0.0046 | 4,013,165 | +0.00(+24.32%) |
May 06, 2020 | 0.0029 | 0.0049 | 0.0026 | 0.0037 | 9,350,902 | +0.00(+12.12%) |
May 05, 2020 | 0.0035 | 0.0035 | 0.0028 | 0.0033 | 5,117,423 | +0.00(+0.00%) |
May 04, 2020 | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 659,658 | -0.00(-13.16%) |
May 01, 2020 | 0.0034 | 0.0038 | 0.0031 | 0.0038 | 1,647,000 | +0.00(+0.00%) |
Apr 30, 2020 | 0.0040 | 0.0050 | 0.0036 | 0.0038 | 2,037,200 | -0.00(-5.00%) |
Apr 29, 2020 | 0.0040 | 0.0040 | 0.0037 | 0.0040 | 140,920 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0042 | 0.0042 | 0.0039 | 0.0040 | 218,989 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0040 | 0.0042 | 0.0036 | 0.0040 | 5,182,498 | -0.00(-9.09%) |
Apr 24, 2020 | 0.0050 | 0.0050 | 0.0044 | 0.0044 | 415,600 | -0.00(-18.52%) |
Apr 23, 2020 | 0.0055 | 0.0055 | 0.0049 | 0.0054 | 202,577 | -0.00(-15.62%) |
Apr 22, 2020 | 0.0045 | 0.0069 | 0.0040 | 0.0064 | 2,835,942 | +0.00(+42.22%) |
Apr 21, 2020 | 0.0045 | 0.0058 | 0.0043 | 0.0045 | 693,858 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0055 | 0.0070 | 0.0045 | 0.0045 | 831,718 | -0.00(-10.00%) |
Apr 17, 2020 | 0.0046 | 0.0058 | 0.0037 | 0.0050 | 2,136,800 | +0.00(+25.00%) |
Apr 16, 2020 | 0.0055 | 0.0070 | 0.0039 | 0.0040 | 910,217 | -0.00(-27.27%) |
Apr 15, 2020 | 0.0050 | 0.0065 | 0.0050 | 0.0055 | 1,204,533 | -0.00(-20.29%) |
Apr 14, 2020 | 0.0070 | 0.0070 | 0.0045 | 0.0069 | 231,750 | -0.00(-1.43%) |
Apr 13, 2020 | 0.0040 | 0.0070 | 0.0039 | 0.0070 | 1,732,300 | +0.00(+55.56%) |
Apr 09, 2020 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 377,200 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 124,286 | -0.00(-10.00%) |
Apr 07, 2020 | 0.0050 | 0.0069 | 0.0045 | 0.0050 | 628,250 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0050 | 0.0070 | 0.0050 | 0.0050 | 377,133 | +0.00(+25.00%) |
Apr 03, 2020 | 0.0035 | 0.0040 | 0.0032 | 0.0040 | 208,200 | +0.00(+14.29%) |
Apr 02, 2020 | 0.0033 | 0.0040 | 0.0033 | 0.0035 | 54,526 | -0.00(-12.50%) |
Apr 01, 2020 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 452,000 | -0.00(-2.44%) |
Mar 31, 2020 | 0.0040 | 0.0045 | 0.0040 | 0.0041 | 178,797 | -0.00(-8.89%) |
Mar 30, 2020 | 0.0057 | 0.0057 | 0.0040 | 0.0045 | 701,708 | -0.00(-35.71%) |
Mar 27, 2020 | 0.0100 | 0.0100 | 0.0051 | 0.0070 | 437,200 | -0.00(-1.41%) |
Mar 26, 2020 | 0.0050 | 0.0175 | 0.0050 | 0.0071 | 3,563,918 | +0.00(+18.33%) |
Mar 25, 2020 | 0.0020 | 0.0085 | 0.0020 | 0.0060 | 1,452,100 | +0.00(+200.00%) |
Mar 24, 2020 | 0.0035 | 0.0035 | 0.0020 | 0.0020 | 673,245 | -0.00(-41.18%) |
Mar 23, 2020 | 0.0032 | 0.0035 | 0.0032 | 0.0034 | 272,650 | -0.00(-2.86%) |
Mar 20, 2020 | 0.0034 | 0.0035 | 0.0032 | 0.0035 | 113,000 | +0.00(+12.90%) |
Mar 19, 2020 | 0.0070 | 0.0075 | 0.0031 | 0.0031 | 379,500 | -0.00(-26.19%) |
Mar 18, 2020 | 0.0060 | 0.0060 | 0.0042 | 0.0042 | 290,240 | -0.00(-30.00%) |
Mar 17, 2020 | 0.0051 | 0.0067 | 0.0050 | 0.0060 | 106,000 | +0.00(+13.21%) |
Mar 16, 2020 | 0.0053 | 0.0053 | 0.0051 | 0.0053 | 124,028 | +0.00(+6.00%) |
Mar 13, 2020 | 0.0050 | 0.0069 | 0.0050 | 0.0050 | 253,300 | +0.00(+4.17%) |
Mar 12, 2020 | 0.0057 | 0.0057 | 0.0041 | 0.0048 | 193,199 | -0.00(-40.00%) |
Mar 11, 2020 | 0.0080 | 0.0100 | 0.0080 | 0.0080 | 113,950 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0080 | 0.0095 | 0.0080 | 0.0080 | 149,996 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0098 | 0.0098 | 0.0080 | 0.0080 | 105,260 | -0.00(-11.11%) |
Mar 06, 2020 | 0.0120 | 0.0120 | 0.0070 | 0.0090 | 752,300 | -0.00(-9.09%) |
Mar 05, 2020 | 0.0190 | 0.0200 | 0.0070 | 0.0099 | 1,491,473 | -0.01(-50.50%) |
Mar 04, 2020 | 0.0280 | 0.0281 | 0.0200 | 0.0200 | 244,514 | -0.01(-28.83%) |
Mar 03, 2020 | 0.0400 | 0.0400 | 0.0281 | 0.0281 | 509,922 | -0.00(-6.33%) |
Mar 02, 2020 | 0.0485 | 0.0700 | 0.0300 | 0.0300 | 922,937 | -0.02(-41.18%) |
Feb 28, 2020 | 0.0700 | 0.0700 | 0.0426 | 0.0510 | 2,938,100 | +0.01(+27.50%) |
Feb 27, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Feb 19, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.04(-44.44%) | |
Feb 18, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 444 | +0.00(+0.00%) |
Feb 13, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 330 | +0.01(+12.50%) |
Feb 10, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.04(+77.78%) | |
Jan 27, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,500 | -0.01(-25.00%) |
Jan 22, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.02(+59.57%) | |
Jan 21, 2020 | 0.0375 | 0.0376 | 0.0375 | 0.0376 | 2,000 | -0.04(-53.00%) |
Jan 16, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jan 15, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,895 | +0.03(+56.86%) |
Jan 14, 2020 | 0.0800 | 0.0800 | 0.0510 | 0.0510 | 7,975 | +0.01(+13.59%) |
Jan 13, 2020 | 0.1200 | 0.1200 | 0.0449 | 0.0449 | 52,250 | -0.07(-61.13%) |
Jan 09, 2020 | 0.1155 | 0.1155 | 0.1155 | 0 | +0.01(+5.00%) | |
Jan 08, 2020 | 0.1700 | 0.1700 | 0.1100 | 0.1100 | 75,300 | -0.09(-45.00%) |
Jan 07, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 367 | +0.00(+0.00%) |
Jan 06, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 480 | +0.00(+0.00%) |
Dec 30, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.04(-16.67%) | |
Dec 26, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.03(+11.89%) | |
Dec 20, 2019 | 0.2145 | 0.2145 | 0.2145 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 0.2145 | 0.2145 | 0.2145 | 0 | -0.03(-10.62%) | |
Dec 17, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 | +0.14(+140.00%) |
Dec 16, 2019 | 0.2400 | 0.2400 | 0.1000 | 0.1000 | 113,050 | -0.12(-54.55%) |
Dec 13, 2019 | 0.2200 | 0.2200 | 0.2200 | 60 | +0.00(+0.00%) | |
Dec 11, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
Dec 06, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.05(+33.42%) | |
Dec 03, 2019 | 0.1499 | 0.1499 | 0.1499 | 175 | +0.00(+0.00%) | |
Dec 02, 2019 | 0.1500 | 0.1700 | 0.1100 | 0.1499 | 50,250 | -0.10(-40.04%) |
Nov 29, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,100 | +0.00(+0.00%) |
Nov 27, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 | +0.00(+0.00%) |
Nov 26, 2019 | 0.2190 | 0.2500 | 0.1570 | 0.2500 | 8,000 | +0.03(+13.64%) |
Nov 25, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,275 | +0.00(+0.00%) |
Nov 22, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,800 | +0.00(+0.46%) |
Nov 21, 2019 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 5,750 | -0.00(-0.45%) |
Nov 14, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.05(+30.25%) | |
Nov 11, 2019 | 0.1689 | 0.1689 | 0.1689 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 0.1689 | 0.1689 | 0.1689 | 0 | +0.02(+16.48%) | |
Oct 18, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.07(+99.18%) | |
Sep 27, 2019 | 0.0728 | 0.0728 | 0.0728 | 0 | +0.01(+12.00%) | |
Sep 11, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.04(-40.91%) | |
Sep 10, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,000 | +0.05(+83.33%) |
Sep 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,678 | -0.00(-1.64%) |
Sep 04, 2019 | 0.1030 | 0.1030 | 0.0610 | 0.0610 | 8,080 | -0.08(-57.93%) |
Aug 30, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.01(+9.60%) | |
Aug 29, 2019 | 0.1323 | 0.1323 | 0.1323 | 0.1323 | 3,899 | -0.01(-8.70%) |
Aug 28, 2019 | 0.1450 | 0.1450 | 0.1449 | 0.1449 | 4,018 | +0.05(+52.53%) |
Aug 23, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Aug 22, 2019 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 9,084 | -0.02(-18.37%) |
Aug 19, 2019 | 0.1225 | 0.1225 | 0.1225 | 0 | +0.00(+2.08%) | |
Aug 15, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+8.11%) | |
Aug 07, 2019 | 0.1110 | 0.1110 | 0.1110 | 0 | +0.03(+38.75%) | |
Jul 30, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.06(-42.86%) | |
Jul 26, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+6.87%) | |
Jul 16, 2019 | 0.1310 | 0.1310 | 0.1310 | 0 | +0.06(+74.67%) | |
Jul 12, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.04(-31.82%) |