Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0489 | 0.0525 | 0.0380 | 0.0500 | 277,683 | +0.01(+14.68%) |
Oct 30, 2019 | 0.0380 | 0.0450 | 0.0380 | 0.0436 | 70,097 | +0.01(+14.74%) |
Oct 29, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100 | -0.01(-15.56%) |
Oct 28, 2019 | 0.0380 | 0.0450 | 0.0380 | 0.0450 | 12,943 | +0.00(+0.00%) |
Oct 25, 2019 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 52,700 | +0.00(+12.50%) |
Oct 24, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.00(-5.88%) |
Oct 23, 2019 | 0.0420 | 0.0450 | 0.0420 | 0.0425 | 106,000 | +0.00(+0.95%) |
Oct 22, 2019 | 0.0380 | 0.0421 | 0.0380 | 0.0421 | 42,320 | +0.00(+10.79%) |
Oct 21, 2019 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 27,650 | -0.00(-5.00%) |
Oct 18, 2019 | 0.0410 | 0.0410 | 0.0380 | 0.0400 | 33,300 | +0.00(+5.26%) |
Oct 17, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 550 | -0.00(-3.80%) |
Oct 16, 2019 | 0.0380 | 0.0450 | 0.0380 | 0.0395 | 57,800 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0423 | 0.0423 | 0.0395 | 0.0395 | 24,318 | -0.00(-0.75%) |
Oct 11, 2019 | 0.0398 | 0.0398 | 0.0398 | 0 | -0.01(-11.56%) | |
Oct 10, 2019 | 0.0422 | 0.0450 | 0.0380 | 0.0450 | 10,892 | +0.00(+9.49%) |
Oct 09, 2019 | 0.0400 | 0.0411 | 0.0400 | 0.0411 | 24,433 | -0.00(-8.67%) |
Oct 08, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,556 | +0.00(+12.50%) |
Oct 07, 2019 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 11,100 | -0.00(-0.25%) |
Oct 04, 2019 | 0.0399 | 0.0401 | 0.0399 | 0.0401 | 31,500 | +0.00(+0.25%) |
Oct 03, 2019 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 42,999 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0450 | 0.0450 | 0.0380 | 0.0400 | 101,639 | -0.00(-1.96%) |
Oct 01, 2019 | 0.0450 | 0.0450 | 0.0370 | 0.0408 | 180,601 | -0.00(-2.86%) |
Sep 30, 2019 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 4,300 | -0.00(-6.67%) |
Sep 27, 2019 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 126,500 | +0.00(+7.14%) |
Sep 26, 2019 | 0.0426 | 0.0426 | 0.0420 | 0.0420 | 20,100 | -0.00(-1.18%) |
Sep 25, 2019 | 0.0444 | 0.0460 | 0.0425 | 0.0425 | 27,400 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0430 | 0.0500 | 0.0425 | 0.0425 | 149,940 | -0.00(-1.16%) |
Sep 23, 2019 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 7,275 | -0.01(-14.00%) |
Sep 20, 2019 | 0.0401 | 0.0500 | 0.0400 | 0.0500 | 193,200 | +0.01(+16.28%) |
Sep 19, 2019 | 0.0550 | 0.0550 | 0.0400 | 0.0430 | 385,700 | -0.02(-28.21%) |
Sep 18, 2019 | 0.0600 | 0.0644 | 0.0550 | 0.0599 | 65,600 | -0.00(-0.17%) |
Sep 17, 2019 | 0.0675 | 0.0699 | 0.0550 | 0.0600 | 47,943 | +0.00(+0.17%) |
Sep 16, 2019 | 0.0600 | 0.0700 | 0.0550 | 0.0599 | 371,010 | +0.00(+3.45%) |
Sep 13, 2019 | 0.0600 | 0.0600 | 0.0579 | 0.0579 | 145,600 | -0.00(-3.50%) |
Sep 12, 2019 | 0.0540 | 0.0600 | 0.0540 | 0.0600 | 53,250 | +0.00(+9.09%) |
Sep 11, 2019 | 0.0800 | 0.0800 | 0.0520 | 0.0550 | 558,077 | -0.03(-32.84%) |
Sep 10, 2019 | 0.0650 | 0.0901 | 0.0600 | 0.0819 | 404,240 | +0.02(+36.73%) |
Sep 09, 2019 | 0.0780 | 0.0780 | 0.0580 | 0.0599 | 242,725 | -0.01(-18.06%) |
Sep 06, 2019 | 0.0860 | 0.0897 | 0.0731 | 0.0731 | 290,100 | -0.02(-18.78%) |
Sep 05, 2019 | 0.1090 | 0.1090 | 0.0850 | 0.0900 | 197,586 | -0.02(-16.97%) |
Sep 04, 2019 | 0.1045 | 0.1160 | 0.0970 | 0.1084 | 639,845 | -0.00(-1.00%) |
Sep 03, 2019 | 0.0960 | 0.1190 | 0.0754 | 0.1095 | 801,789 | +0.02(+21.67%) |
Aug 30, 2019 | 0.0810 | 0.0993 | 0.0750 | 0.0900 | 196,600 | +0.00(+5.88%) |
Aug 29, 2019 | 0.0700 | 0.1100 | 0.0700 | 0.0850 | 360,428 | +0.02(+23.73%) |
Aug 28, 2019 | 0.0702 | 0.0724 | 0.0620 | 0.0687 | 178,299 | +0.00(+0.29%) |
Aug 27, 2019 | 0.0700 | 0.0830 | 0.0650 | 0.0685 | 162,700 | -0.01(-17.37%) |
Aug 26, 2019 | 0.1000 | 0.1100 | 0.0750 | 0.0829 | 477,927 | -0.01(-7.89%) |
Aug 23, 2019 | 0.0610 | 0.1000 | 0.0610 | 0.0900 | 678,800 | +0.02(+28.57%) |
Aug 22, 2019 | 0.0770 | 0.0770 | 0.0700 | 0.0700 | 13,250 | -0.00(-4.76%) |
Aug 21, 2019 | 0.0700 | 0.0735 | 0.0700 | 0.0735 | 2,238 | +0.00(+5.00%) |
Aug 20, 2019 | 0.0799 | 0.0799 | 0.0700 | 0.0700 | 25,657 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0740 | 0.0821 | 0.0650 | 0.0700 | 181,416 | +0.00(+7.53%) |
Aug 16, 2019 | 0.0338 | 0.0930 | 0.0338 | 0.0651 | 1,466,000 | +0.02(+44.67%) |
Aug 15, 2019 | 0.0388 | 0.0488 | 0.0338 | 0.0450 | 115,600 | +0.01(+13.92%) |
Aug 14, 2019 | 0.0459 | 0.0459 | 0.0380 | 0.0395 | 251,555 | -0.01(-19.22%) |
Aug 12, 2019 | 0.0489 | 0.0489 | 0.0489 | 0 | +0.00(+9.40%) | |
Aug 09, 2019 | 0.0474 | 0.0474 | 0.0439 | 0.0447 | 94,500 | -0.00(-2.83%) |
Aug 08, 2019 | 0.0460 | 0.0461 | 0.0460 | 0.0460 | 26,572 | -0.00(-5.93%) |
Aug 07, 2019 | 0.0485 | 0.0489 | 0.0485 | 0.0489 | 57,000 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0480 | 0.0489 | 0.0475 | 0.0489 | 22,500 | -0.00(-0.61%) |
Aug 05, 2019 | 0.0500 | 0.0500 | 0.0438 | 0.0492 | 63,419 | +0.00(+0.00%) |
Aug 02, 2019 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 20,000 | +0.00(+10.31%) |