Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0435 | 0.0435 | 0.0435 | 26 | +0.00(+0.00%) | |
Mar 30, 2020 | 0.0461 | 0.0461 | 0.0360 | 0.0435 | 60,865 | -0.01(-12.47%) |
Mar 27, 2020 | 0.0360 | 0.0497 | 0.0360 | 0.0497 | 1,200 | -0.00(-2.93%) |
Mar 26, 2020 | 0.0519 | 0.0550 | 0.0445 | 0.0512 | 14,765 | -0.00(-0.19%) |
Mar 25, 2020 | 0.0393 | 0.0539 | 0.0393 | 0.0513 | 51,300 | +0.01(+27.30%) |
Mar 24, 2020 | 0.0430 | 0.0435 | 0.0385 | 0.0403 | 94,500 | +0.00(+7.47%) |
Mar 23, 2020 | 0.0390 | 0.0390 | 0.0375 | 0.0375 | 52,257 | -0.00(-3.10%) |
Mar 20, 2020 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 15,000 | +0.01(+17.27%) |
Mar 19, 2020 | 0.0315 | 0.0330 | 0.0300 | 0.0330 | 28,000 | -0.01(-25.00%) |
Mar 17, 2020 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+2.09%) | |
Mar 16, 2020 | 0.0205 | 0.0480 | 0.0205 | 0.0431 | 13,194 | +0.00(+8.29%) |
Mar 13, 2020 | 0.0334 | 0.0446 | 0.0320 | 0.0398 | 109,100 | -0.00(-5.91%) |
Mar 12, 2020 | 0.0448 | 0.0448 | 0.0349 | 0.0423 | 90,686 | -0.01(-13.67%) |
Mar 11, 2020 | 0.0330 | 0.0490 | 0.0330 | 0.0490 | 49,741 | +0.00(+3.16%) |
Mar 10, 2020 | 0.0476 | 0.0530 | 0.0475 | 0.0475 | 45,210 | +0.01(+13.10%) |
Mar 09, 2020 | 0.0520 | 0.0520 | 0.0390 | 0.0420 | 33,846 | -0.01(-16.00%) |
Mar 06, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.01(-12.43%) |
Mar 05, 2020 | 0.0550 | 0.0571 | 0.0550 | 0.0571 | 102,000 | +0.00(+4.20%) |
Mar 04, 2020 | 0.0550 | 0.0570 | 0.0548 | 0.0548 | 147,010 | -0.00(-5.52%) |
Mar 03, 2020 | 0.0505 | 0.0580 | 0.0431 | 0.0580 | 14,950 | +0.01(+22.62%) |
Mar 02, 2020 | 0.0473 | 0.0527 | 0.0430 | 0.0473 | 46,893 | -0.00(-2.27%) |
Feb 28, 2020 | 0.0539 | 0.0578 | 0.0428 | 0.0484 | 131,700 | -0.01(-11.19%) |
Feb 27, 2020 | 0.0599 | 0.0620 | 0.0545 | 0.0545 | 69,554 | +0.01(+15.96%) |
Feb 26, 2020 | 0.0615 | 0.0660 | 0.0470 | 0.0470 | 103,005 | -0.01(-24.19%) |
Feb 25, 2020 | 0.0583 | 0.0620 | 0.0510 | 0.0620 | 128,952 | +0.00(+1.97%) |
Feb 24, 2020 | 0.0600 | 0.0655 | 0.0600 | 0.0608 | 34,950 | -0.00(-1.94%) |
Feb 21, 2020 | 0.0700 | 0.0742 | 0.0620 | 0.0620 | 299,200 | -0.01(-17.33%) |
Feb 20, 2020 | 0.0707 | 0.0766 | 0.0707 | 0.0750 | 9,150 | -0.00(-3.97%) |
Feb 19, 2020 | 0.0774 | 0.0861 | 0.0740 | 0.0781 | 64,734 | -0.00(-1.39%) |
Feb 18, 2020 | 0.0610 | 0.0840 | 0.0610 | 0.0792 | 403,205 | +0.02(+37.02%) |
Feb 14, 2020 | 0.0730 | 0.0730 | 0.0578 | 0.0578 | 66,000 | -0.00(-6.92%) |
Feb 13, 2020 | 0.0540 | 0.0630 | 0.0540 | 0.0621 | 140,883 | +0.00(+1.47%) |
Feb 12, 2020 | 0.0603 | 0.0620 | 0.0550 | 0.0612 | 89,004 | -0.00(-5.85%) |
Feb 11, 2020 | 0.0690 | 0.0690 | 0.0580 | 0.0650 | 50,351 | +0.01(+12.46%) |
Feb 10, 2020 | 0.0623 | 0.0660 | 0.0578 | 0.0578 | 60,372 | -0.00(-1.70%) |
Feb 07, 2020 | 0.0650 | 0.0683 | 0.0588 | 0.0588 | 57,500 | +0.00(+4.07%) |
Feb 06, 2020 | 0.0680 | 0.0727 | 0.0564 | 0.0565 | 346,522 | -0.01(-14.00%) |
Feb 05, 2020 | 0.0752 | 0.0770 | 0.0639 | 0.0657 | 93,883 | -0.00(-6.14%) |
Feb 04, 2020 | 0.0750 | 0.0800 | 0.0580 | 0.0700 | 357,952 | +0.01(+19.05%) |
Feb 03, 2020 | 0.0750 | 0.0750 | 0.0588 | 0.0588 | 64,575 | -0.02(-23.24%) |
Jan 31, 2020 | 0.0745 | 0.0770 | 0.0737 | 0.0766 | 13,100 | +0.00(+5.22%) |
Jan 30, 2020 | 0.0750 | 0.0750 | 0.0680 | 0.0728 | 82,419 | -0.00(-2.93%) |
Jan 29, 2020 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 227,521 | -0.01(-12.49%) |
Jan 28, 2020 | 0.0850 | 0.0857 | 0.0800 | 0.0857 | 85,775 | -0.00(-1.72%) |
Jan 27, 2020 | 0.0950 | 0.0960 | 0.0806 | 0.0872 | 71,300 | -0.01(-11.38%) |
Jan 24, 2020 | 0.1100 | 0.1100 | 0.0900 | 0.0984 | 531,000 | -0.01(-11.03%) |
Jan 23, 2020 | 0.0830 | 0.1106 | 0.0710 | 0.1106 | 487,400 | +0.02(+21.54%) |
Jan 22, 2020 | 0.0700 | 0.0940 | 0.0700 | 0.0910 | 547,856 | +0.02(+30.00%) |
Jan 21, 2020 | 0.0880 | 0.0893 | 0.0670 | 0.0700 | 296,681 | +0.01(+9.55%) |
Jan 17, 2020 | 0.0587 | 0.0639 | 0.0460 | 0.0639 | 195,900 | +0.02(+55.85%) |
Jan 16, 2020 | 0.0400 | 0.0548 | 0.0400 | 0.0410 | 73,678 | +0.01(+36.67%) |
Jan 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,444 | -0.00(-12.79%) |
Jan 14, 2020 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 11,066 | -0.00(-0.86%) |
Jan 13, 2020 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 4,312 | +0.00(+15.67%) |
Jan 10, 2020 | 0.0375 | 0.0375 | 0.0300 | 0.0300 | 97,300 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0344 | 0.0344 | 0.0300 | 0.0300 | 5,000 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 185,500 | -0.01(-18.48%) |
Jan 07, 2020 | 0.0422 | 0.0422 | 0.0368 | 0.0368 | 93,846 | -0.00(-8.00%) |
Jan 06, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 26,925 | +0.00(+0.00%) |