Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0700 | 0.0800 | 0.0600 | 0.0650 | 39,450 | -0.01(-7.14%) |
Oct 30, 2019 | 0.0742 | 0.0742 | 0.0700 | 0.0700 | 17,000 | -0.01(-7.04%) |
Oct 29, 2019 | 0.0600 | 0.0850 | 0.0600 | 0.0753 | 30,000 | +0.02(+25.50%) |
Oct 28, 2019 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | 22,800 | -0.01(-14.29%) |
Oct 25, 2019 | 0.0500 | 0.0901 | 0.0500 | 0.0700 | 16,300 | -0.04(-36.36%) |
Oct 24, 2019 | 0.0600 | 0.1100 | 0.0500 | 0.1100 | 63,141 | +0.06(+119.56%) |
Oct 23, 2019 | 0.0600 | 0.0700 | 0.0501 | 0.0501 | 28,500 | -0.01(-16.50%) |
Oct 22, 2019 | 0.0600 | 0.0600 | 0.0573 | 0.0600 | 63,900 | +0.00(+0.00%) |
Oct 21, 2019 | 0.1000 | 0.1100 | 0.0600 | 0.0600 | 24,000 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0620 | 0.0850 | 0.0600 | 0.0600 | 20,500 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0610 | 0.0610 | 0.0587 | 0.0600 | 91,009 | -0.00(-1.64%) |
Oct 16, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 5,100 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0620 | 0.0900 | 0.0600 | 0.0610 | 25,500 | -0.00(-1.61%) |
Oct 14, 2019 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 27,500 | -0.00(-1.59%) |
Oct 11, 2019 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 5,000 | +0.00(+1.61%) |
Oct 10, 2019 | 0.1162 | 0.1162 | 0.0620 | 0.0620 | 17,500 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0797 | 0.0797 | 0.0600 | 0.0620 | 8,058 | +0.00(+6.90%) |
Oct 08, 2019 | 0.0555 | 0.1000 | 0.0510 | 0.0580 | 31,169 | -0.00(-3.33%) |
Oct 07, 2019 | 0.0595 | 0.0895 | 0.0530 | 0.0600 | 79,866 | -0.01(-12.92%) |
Oct 04, 2019 | 0.0650 | 0.1000 | 0.0600 | 0.0689 | 27,900 | +0.00(+6.00%) |
Oct 03, 2019 | 0.0600 | 0.0999 | 0.0600 | 0.0650 | 23,708 | +0.01(+30.00%) |
Oct 02, 2019 | 0.1350 | 0.1400 | 0.0500 | 0.0500 | 36,292 | -0.08(-61.39%) |
Oct 01, 2019 | 0.0400 | 0.1300 | 0.0400 | 0.1295 | 15,879 | +0.09(+194.32%) |
Sep 30, 2019 | 0.0425 | 0.0450 | 0.0425 | 0.0440 | 70,550 | -0.00(-2.22%) |
Sep 27, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 67,400 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0450 | 0.0450 | 0.0300 | 0.0450 | 33,886 | +0.00(+2.27%) |
Sep 25, 2019 | 0.0450 | 0.0450 | 0.0300 | 0.0440 | 30,400 | -0.00(-0.68%) |
Sep 24, 2019 | 0.0450 | 0.0450 | 0.0443 | 0.0443 | 5,800 | -0.00(-1.56%) |
Sep 23, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 79,800 | +0.00(+12.50%) |
Sep 20, 2019 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 14,200 | -0.01(-20.00%) |
Sep 19, 2019 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 39,000 | +0.00(+2.04%) |
Sep 18, 2019 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 8,224 | +0.00(+2.08%) |
Sep 17, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0480 | 21,750 | -0.00(-4.00%) |
Sep 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 0.0501 | 0.0501 | 0.0421 | 0.0500 | 163,264 | -0.00(-0.20%) |
Sep 11, 2019 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 500 | +0.00(+0.00%) |
Sep 10, 2019 | 0.0700 | 0.0700 | 0.0501 | 0.0501 | 1,600 | -0.01(-15.08%) |
Sep 09, 2019 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 40,000 | -0.01(-15.71%) |
Sep 06, 2019 | 0.0501 | 0.0700 | 0.0501 | 0.0700 | 30,500 | +0.02(+39.72%) |
Sep 05, 2019 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 3,500 | -0.01(-13.62%) |
Sep 03, 2019 | 0.0580 | 0.0580 | 0.0580 | 0 | -0.01(-17.14%) | |
Aug 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 700 | +0.01(+16.67%) |
Aug 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
Aug 22, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | |
Aug 21, 2019 | 0.1250 | 0.1250 | 0.0800 | 0.0800 | 1,500 | -0.01(-7.51%) |
Aug 20, 2019 | 0.0900 | 0.0900 | 0.0865 | 0.0865 | 50,000 | +0.01(+8.12%) |
Aug 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,500 | -0.06(-42.86%) |
Aug 16, 2019 | 0.0700 | 0.1400 | 0.0700 | 0.1400 | 17,100 | +0.08(+133.33%) |
Aug 15, 2019 | 0.1250 | 0.1250 | 0.0600 | 0.0600 | 22,028 | -0.01(-14.29%) |
Aug 14, 2019 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | 5,000 | +0.00(+7.53%) |
Aug 13, 2019 | 0.1000 | 0.1060 | 0.0651 | 0.0651 | 17,740 | -0.01(-18.62%) |
Aug 12, 2019 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 8,800 | +0.02(+33.33%) |
Aug 09, 2019 | 0.0600 | 0.2249 | 0.0600 | 0.0600 | 21,200 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0763 | 0.0850 | 0.0600 | 0.0600 | 12,800 | -0.02(-29.33%) |
Aug 07, 2019 | 0.0600 | 0.0850 | 0.0600 | 0.0849 | 3,200 | +0.02(+41.50%) |
Aug 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 500 | -0.00(-4.76%) |
Aug 02, 2019 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.01(+20.00%) |