Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0750 | 0.0800 | 0.0500 | 0.0500 | 28,688 | -0.02(-33.33%) |
Oct 30, 2019 | 0.0800 | 0.0900 | 0.0750 | 0.0750 | 13,980 | -0.03(-25.00%) |
Oct 29, 2019 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 18,140 | +0.00(+0.00%) |
Oct 28, 2019 | 0.1110 | 0.1110 | 0.1000 | 0.1000 | 6,370 | -0.02(-16.67%) |
Oct 25, 2019 | 0.1201 | 0.1208 | 0.1200 | 0.1200 | 4,600 | -0.00(-0.17%) |
Oct 24, 2019 | 0.1202 | 0.1202 | 0.1201 | 0.1202 | 1,366 | +0.00(+0.08%) |
Oct 23, 2019 | 0.1201 | 0.1204 | 0.1201 | 0.1201 | 7,969 | +0.00(+0.00%) |
Oct 22, 2019 | 0.1201 | 0.1201 | 0.1201 | 0.1201 | 8,501 | +0.00(+0.00%) |
Oct 21, 2019 | 0.1201 | 0.1275 | 0.1201 | 0.1201 | 11,903 | -0.00(-4.00%) |
Oct 18, 2019 | 0.1241 | 0.1251 | 0.1201 | 0.1251 | 500 | +0.00(+4.16%) |
Oct 17, 2019 | 0.1251 | 0.1251 | 0.1201 | 0.1201 | 470 | +0.00(+0.00%) |
Oct 16, 2019 | 0.1201 | 0.1203 | 0.1201 | 0.1201 | 2,849 | +0.00(+0.00%) |
Oct 15, 2019 | 0.1201 | 0.1202 | 0.1200 | 0.1201 | 24,565 | +0.00(+0.00%) |
Oct 14, 2019 | 0.1350 | 0.1350 | 0.1201 | 0.1201 | 30,569 | +0.00(+0.00%) |
Oct 11, 2019 | 0.1400 | 0.1400 | 0.1201 | 0.1201 | 4,300 | +0.00(+0.00%) |
Oct 10, 2019 | 0.1301 | 0.1301 | 0.1201 | 0.1201 | 1,265 | +0.00(+0.00%) |
Oct 09, 2019 | 0.1399 | 0.1399 | 0.1201 | 0.1201 | 6,653 | -0.02(-14.21%) |
Oct 08, 2019 | 0.1201 | 0.1400 | 0.1201 | 0.1400 | 9,063 | +0.02(+16.57%) |
Oct 07, 2019 | 0.1400 | 0.1495 | 0.1201 | 0.1201 | 11,527 | -0.00(-0.74%) |
Oct 04, 2019 | 0.1239 | 0.1400 | 0.1210 | 0.1210 | 1,300 | -0.01(-6.92%) |
Oct 03, 2019 | 0.1223 | 0.1300 | 0.1222 | 0.1300 | 3,156 | +0.01(+6.30%) |
Oct 02, 2019 | 0.1511 | 0.1511 | 0.1222 | 0.1223 | 11,000 | -0.02(-12.64%) |
Oct 01, 2019 | 0.1290 | 0.1400 | 0.1290 | 0.1400 | 5,100 | +0.01(+10.06%) |
Sep 30, 2019 | 0.1261 | 0.1272 | 0.1249 | 0.1272 | 2,706 | +0.00(+1.84%) |
Sep 27, 2019 | 0.1249 | 0.1249 | 0.1249 | 0.1249 | 400 | -0.01(-4.73%) |
Sep 26, 2019 | 0.1400 | 0.1400 | 0.1222 | 0.1311 | 19,980 | -0.02(-12.60%) |
Sep 24, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+22.75%) | |
Sep 23, 2019 | 0.1300 | 0.1300 | 0.1222 | 0.1222 | 7,678 | -0.01(-6.00%) |
Sep 20, 2019 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 14,100 | +0.00(+0.00%) |
Sep 19, 2019 | 0.1300 | 0.1540 | 0.1300 | 0.1300 | 2,683 | +0.00(+0.00%) |
Sep 18, 2019 | 0.1390 | 0.1600 | 0.1300 | 0.1300 | 4,403 | -0.04(-23.53%) |
Sep 16, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-6.85%) | |
Sep 13, 2019 | 0.1300 | 0.1825 | 0.1300 | 0.1825 | 18,800 | +0.02(+14.06%) |
Sep 12, 2019 | 0.1400 | 0.1630 | 0.1300 | 0.1600 | 23,309 | -0.02(-12.33%) |
Sep 11, 2019 | 0.1825 | 0.1825 | 0.1800 | 0.1825 | 1,237 | +0.02(+14.06%) |
Sep 10, 2019 | 0.1300 | 0.1800 | 0.1300 | 0.1600 | 14,986 | -0.02(-11.11%) |
Sep 09, 2019 | 0.1850 | 0.1850 | 0.1200 | 0.1800 | 7,470 | +0.02(+12.50%) |
Sep 06, 2019 | 0.1972 | 0.1972 | 0.1400 | 0.1600 | 5,100 | -0.04(-19.96%) |
Sep 05, 2019 | 0.1100 | 0.1999 | 0.1100 | 0.1999 | 3,769 | +0.03(+17.94%) |
Sep 04, 2019 | 0.1610 | 0.2140 | 0.1100 | 0.1695 | 15,219 | -0.03(-15.21%) |
Sep 03, 2019 | 0.1999 | 0.1999 | 0.1894 | 0.1999 | 11,917 | +0.00(+0.00%) |
Aug 30, 2019 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 1,300 | -0.00(-0.74%) |
Aug 29, 2019 | 0.2136 | 0.2136 | 0.1300 | 0.2014 | 3,075 | +0.06(+43.86%) |
Aug 28, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 2,250 | +0.01(+7.69%) |
Aug 27, 2019 | 0.2600 | 0.2600 | 0.1300 | 0.1300 | 15,819 | -0.11(-44.89%) |
Aug 26, 2019 | 0.1600 | 0.2399 | 0.1600 | 0.2359 | 25,354 | +0.08(+47.44%) |
Aug 23, 2019 | 0.2910 | 0.2910 | 0.1300 | 0.1600 | 108,700 | -0.13(-45.02%) |
Aug 22, 2019 | 0.3150 | 0.3400 | 0.2910 | 0.2910 | 16,193 | -0.02(-7.62%) |
Aug 21, 2019 | 0.3700 | 0.3700 | 0.3150 | 0.3150 | 26,653 | -0.01(-3.08%) |
Aug 20, 2019 | 0.3500 | 0.3700 | 0.3150 | 0.3250 | 14,087 | -0.02(-5.80%) |
Aug 19, 2019 | 0.4000 | 0.4000 | 0.3050 | 0.3450 | 16,349 | -0.03(-6.76%) |
Aug 16, 2019 | 0.3530 | 0.4000 | 0.2500 | 0.3700 | 69,700 | +0.01(+3.35%) |
Aug 15, 2019 | 0.3650 | 0.3650 | 0.3000 | 0.3580 | 45,898 | +0.02(+5.29%) |
Aug 14, 2019 | 0.3930 | 0.3930 | 0.3100 | 0.3400 | 91,109 | +0.03(+9.68%) |
Aug 13, 2019 | 0.3370 | 0.4100 | 0.2300 | 0.3100 | 320,676 | -0.05(-13.89%) |
Aug 12, 2019 | 2.270 | 2.270 | 0.2900 | 0.3600 | 1,396,893 | -1.92(-84.21%) |
Aug 09, 2019 | 2.250 | 2.380 | 2.200 | 2.280 | 50,600 | -0.09(-3.90%) |
Aug 08, 2019 | 2.350 | 2.420 | 2.110 | 2.373 | 162,193 | +0.07(+3.15%) |
Aug 07, 2019 | 2.240 | 2.320 | 2.170 | 2.300 | 130,609 | +0.15(+6.98%) |
Aug 06, 2019 | 1.950 | 2.150 | 1.950 | 2.150 | 143,409 | +0.22(+11.40%) |
Aug 05, 2019 | 1.600 | 1.980 | 1.550 | 1.930 | 61,574 | +0.18(+10.29%) |
Aug 02, 2019 | 1.880 | 1.880 | 1.540 | 1.750 | 20,700 | -0.13(-6.91%) |