Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0633 | 0.0633 | 0.0633 | 0 | +0.00(+0.48%) | |
Apr 28, 2020 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.01(-16.89%) | |
Apr 27, 2020 | 0.0758 | 0.0758 | 0.0758 | 90 | +0.00(+0.00%) | |
Apr 24, 2020 | 0.0676 | 0.0758 | 0.0676 | 0.0758 | 12,300 | -0.00(-1.30%) |
Apr 23, 2020 | 0.0691 | 0.0768 | 0.0691 | 0.0768 | 1,639 | +0.02(+28.00%) |
Apr 22, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,000 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0758 | 0.0758 | 0.0560 | 0.0600 | 31,950 | -0.00(-4.76%) |
Apr 20, 2020 | 0.0776 | 0.0776 | 0.0628 | 0.0630 | 106,760 | -0.02(-20.15%) |
Apr 17, 2020 | 0.0797 | 0.0797 | 0.0789 | 0.0789 | 1,500 | +0.01(+19.55%) |
Apr 16, 2020 | 0.0762 | 0.0762 | 0.0660 | 0.0660 | 9,550 | -0.01(-13.39%) |
Apr 15, 2020 | 0.0700 | 0.0762 | 0.0659 | 0.0762 | 80,000 | +0.01(+9.96%) |
Apr 14, 2020 | 0.0700 | 0.0700 | 0.0686 | 0.0693 | 30,000 | -0.00(-1.70%) |
Apr 13, 2020 | 0.0810 | 0.0810 | 0.0700 | 0.0705 | 62,900 | -0.01(-11.54%) |
Apr 09, 2020 | 0.0710 | 0.0845 | 0.0702 | 0.0797 | 70,200 | -0.02(-21.09%) |
Apr 08, 2020 | 0.1010 | 0.1010 | 0.1010 | 5 | +0.00(+0.00%) | |
Apr 07, 2020 | 0.0978 | 0.1010 | 0.0955 | 0.1010 | 1,257 | +0.03(+38.74%) |
Apr 06, 2020 | 0.0840 | 0.0840 | 0.0728 | 0.0728 | 57,450 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0957 | 0.0977 | 0.0728 | 0.0728 | 6,900 | -0.02(-21.72%) |
Apr 02, 2020 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 200 | +0.00(+1.64%) |
Apr 01, 2020 | 0.1095 | 0.1095 | 0.0910 | 0.0915 | 8,755 | -0.01(-12.86%) |
Mar 31, 2020 | 0.1050 | 0.1050 | 0.1050 | 1 | +0.00(+0.00%) | |
Mar 30, 2020 | 0.1010 | 0.1050 | 0.1010 | 0.1050 | 44,400 | +0.02(+28.52%) |
Mar 27, 2020 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 100 | +0.00(+2.25%) |
Mar 26, 2020 | 0.0745 | 0.0799 | 0.0666 | 0.0799 | 20,275 | -0.00(-5.44%) |
Mar 25, 2020 | 0.0830 | 0.0845 | 0.0760 | 0.0845 | 25,000 | -0.02(-15.50%) |
Mar 24, 2020 | 0.0711 | 0.1000 | 0.0711 | 0.1000 | 14,800 | +0.03(+42.05%) |
Mar 23, 2020 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 300 | +0.01(+17.33%) |
Mar 20, 2020 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 1,000 | -0.01(-9.91%) |
Mar 19, 2020 | 0.0628 | 0.0666 | 0.0543 | 0.0666 | 38,400 | -0.01(-16.75%) |
Mar 18, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,250 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0749 | 0.0800 | 0.0608 | 0.0800 | 54,856 | -0.02(-18.53%) |
Mar 16, 2020 | 0.1100 | 0.1100 | 0.0982 | 0.0982 | 2,270 | +0.01(+7.44%) |
Mar 13, 2020 | 0.0914 | 0.0914 | 0.0914 | 60 | +0.00(+0.00%) | |
Mar 12, 2020 | 0.0914 | 0.0977 | 0.0914 | 0.0914 | 10,275 | -0.03(-21.61%) |
Mar 10, 2020 | 0.1166 | 0.1166 | 0.1166 | 0 | +0.04(+43.95%) | |
Mar 09, 2020 | 0.0969 | 0.0969 | 0.0700 | 0.0810 | 40,600 | -0.03(-26.36%) |
Mar 06, 2020 | 0.1360 | 0.1366 | 0.1100 | 0.1100 | 56,700 | -0.03(-21.43%) |
Mar 05, 2020 | 0.1600 | 0.1743 | 0.1400 | 0.1400 | 90,145 | -0.03(-19.08%) |
Mar 04, 2020 | 0.1375 | 0.1730 | 0.1270 | 0.1730 | 76,950 | +0.05(+37.52%) |
Mar 03, 2020 | 0.1300 | 0.1300 | 0.1200 | 0.1258 | 54,400 | -0.00(-0.40%) |
Mar 02, 2020 | 0.0840 | 0.1500 | 0.0840 | 0.1263 | 62,233 | +0.04(+45.67%) |
Feb 28, 2020 | 0.0867 | 0.0964 | 0.0867 | 0.0867 | 1,300 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0867 | 0.0900 | 0.0867 | 0.0867 | 1,100 | -0.00(-3.67%) |
Feb 26, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,001 | -0.02(-15.09%) |
Feb 25, 2020 | 0.1173 | 0.1173 | 0.0853 | 0.1060 | 13,446 | +0.01(+10.30%) |
Feb 21, 2020 | 0.0961 | 0.0961 | 0.0961 | 0 | -0.01(-10.27%) | |
Feb 20, 2020 | 0.1020 | 0.1100 | 0.0896 | 0.1071 | 37,130 | +0.01(+6.99%) |
Feb 19, 2020 | 0.1000 | 0.1100 | 0.0983 | 0.1001 | 24,355 | +0.01(+7.17%) |
Feb 18, 2020 | 0.0887 | 0.0934 | 0.0840 | 0.0934 | 25,058 | +0.01(+15.31%) |
Feb 14, 2020 | 0.0700 | 0.0810 | 0.0700 | 0.0810 | 12,100 | +0.01(+19.47%) |
Feb 12, 2020 | 0.0678 | 0.0678 | 0.0678 | 0 | -0.00(-5.83%) | |
Feb 10, 2020 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.01(+17.46%) | |
Feb 07, 2020 | 0.0514 | 0.0613 | 0.0490 | 0.0613 | 43,100 | -0.01(-15.10%) |
Feb 05, 2020 | 0.0722 | 0.0722 | 0.0722 | 0 | -0.00(-5.12%) | |
Feb 04, 2020 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 6,000 | -0.00(-1.81%) |