Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0639 | 0.0639 | 0.0570 | 0.0570 | 40,000 | -0.01(-10.94%) |
Sep 29, 2020 | 0.0663 | 0.0663 | 0.0640 | 0.0640 | 17,500 | +0.00(+2.56%) |
Sep 25, 2020 | 0.0624 | 0.0624 | 0.0624 | 0 | +0.00(+0.65%) | |
Sep 24, 2020 | 0.0617 | 0.0677 | 0.0616 | 0.0620 | 106,500 | +0.00(+2.82%) |
Sep 23, 2020 | 0.0659 | 0.0659 | 0.0603 | 0.0603 | 5,272 | -0.00(-3.21%) |
Sep 22, 2020 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 5,000 | +0.00(+2.64%) |
Sep 21, 2020 | 0.0638 | 0.0638 | 0.0607 | 0.0607 | 3,115 | -0.00(-6.62%) |
Sep 18, 2020 | 0.0664 | 0.0726 | 0.0645 | 0.0650 | 16,300 | +0.00(+4.84%) |
Sep 17, 2020 | 0.0622 | 0.0622 | 0.0586 | 0.0620 | 91,020 | +0.00(+3.33%) |
Sep 16, 2020 | 0.0580 | 0.0607 | 0.0580 | 0.0600 | 59,720 | +0.00(+3.99%) |
Sep 15, 2020 | 0.0526 | 0.0577 | 0.0526 | 0.0577 | 38,770 | +0.00(+6.26%) |
Sep 14, 2020 | 0.0532 | 0.0544 | 0.0500 | 0.0543 | 11,704 | +0.01(+14.08%) |
Sep 11, 2020 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 500 | +0.00(+6.49%) |
Sep 10, 2020 | 0.0466 | 0.0466 | 0.0447 | 0.0447 | 1,100 | -0.00(-7.26%) |
Sep 09, 2020 | 0.0385 | 0.0482 | 0.0385 | 0.0482 | 13,025 | +0.00(+9.79%) |
Sep 08, 2020 | 0.0388 | 0.0460 | 0.0388 | 0.0439 | 32,613 | -0.00(-0.23%) |
Sep 04, 2020 | 0.0442 | 0.0442 | 0.0440 | 0.0440 | 5,200 | -0.01(-12.00%) |
Sep 03, 2020 | 0.0531 | 0.0531 | 0.0477 | 0.0500 | 24,200 | -0.00(-5.48%) |
Sep 02, 2020 | 0.0538 | 0.0558 | 0.0529 | 0.0529 | 14,808 | -0.00(-5.20%) |
Sep 01, 2020 | 0.0533 | 0.0558 | 0.0533 | 0.0558 | 10,225 | -0.00(-6.22%) |
Aug 31, 2020 | 0.0558 | 0.0609 | 0.0505 | 0.0595 | 5,987 | +0.00(+8.97%) |
Aug 28, 2020 | 0.0489 | 0.0546 | 0.0450 | 0.0546 | 79,600 | +0.01(+10.30%) |
Aug 27, 2020 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 1,543 | -0.00(-4.62%) |
Aug 26, 2020 | 0.0600 | 0.0608 | 0.0457 | 0.0519 | 37,197 | -0.01(-10.98%) |
Aug 25, 2020 | 0.0605 | 0.0605 | 0.0515 | 0.0583 | 72,849 | +0.01(+11.90%) |
Aug 24, 2020 | 0.0422 | 0.0719 | 0.0422 | 0.0521 | 336,585 | +0.01(+28.01%) |
Aug 21, 2020 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 100 | -0.01(-11.33%) |
Aug 20, 2020 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 6,504 | +0.00(+6.74%) |
Aug 19, 2020 | 0.0352 | 0.0497 | 0.0345 | 0.0430 | 112,481 | +0.01(+46.76%) |
Aug 18, 2020 | 0.0307 | 0.0307 | 0.0293 | 0.0293 | 40,000 | -0.00(-2.33%) |
Aug 17, 2020 | 0.0244 | 0.0300 | 0.0244 | 0.0300 | 62,998 | +0.00(+6.38%) |
Aug 14, 2020 | 0.0259 | 0.0282 | 0.0230 | 0.0282 | 30,200 | -0.00(-13.76%) |
Aug 13, 2020 | 0.0308 | 0.0329 | 0.0290 | 0.0327 | 15,200 | +0.00(+9.00%) |
Aug 12, 2020 | 0.0276 | 0.0300 | 0.0248 | 0.0300 | 2,100 | +0.00(+3.81%) |
Aug 11, 2020 | 0.0320 | 0.0320 | 0.0277 | 0.0289 | 35,996 | +0.00(+2.12%) |
Aug 10, 2020 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 4,400 | -0.00(-7.82%) |
Aug 07, 2020 | 0.0292 | 0.0307 | 0.0292 | 0.0307 | 13,500 | +0.01(+23.79%) |
Aug 06, 2020 | 0.0286 | 0.0286 | 0.0248 | 0.0248 | 73,000 | -0.01(-17.33%) |
Aug 05, 2020 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 170,475 | +0.00(+0.00%) |
Aug 04, 2020 | 0.0311 | 0.0323 | 0.0300 | 0.0300 | 26,300 | +0.00(+0.00%) |
Aug 03, 2020 | 0.0264 | 0.0350 | 0.0264 | 0.0300 | 33,400 | +0.00(+8.70%) |
Jul 31, 2020 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 80,000 | -0.00(-11.54%) |
Jul 30, 2020 | 0.0276 | 0.0330 | 0.0276 | 0.0312 | 75,444 | -0.00(-5.45%) |
Jul 29, 2020 | 0.0383 | 0.0403 | 0.0325 | 0.0330 | 142,636 | -0.01(-25.68%) |
Jul 28, 2020 | 0.0455 | 0.0455 | 0.0442 | 0.0444 | 22,700 | -0.00(-1.55%) |
Jul 27, 2020 | 0.0434 | 0.0470 | 0.0434 | 0.0451 | 10,500 | +0.01(+35.03%) |
Jul 24, 2020 | 0.0358 | 0.0358 | 0.0310 | 0.0334 | 206,100 | -0.00(-4.57%) |
Jul 23, 2020 | 0.0399 | 0.0399 | 0.0320 | 0.0350 | 36,000 | -0.01(-12.72%) |
Jul 22, 2020 | 0.0479 | 0.0479 | 0.0401 | 0.0401 | 127,500 | -0.00(-10.09%) |
Jul 21, 2020 | 0.0530 | 0.0530 | 0.0446 | 0.0446 | 32,115 | +0.00(+2.76%) |
Jul 20, 2020 | 0.0280 | 0.0600 | 0.0280 | 0.0434 | 235,915 | +0.02(+60.74%) |
Jul 17, 2020 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,100 | +0.00(+3.05%) |
Jul 16, 2020 | 0.0300 | 0.0300 | 0.0251 | 0.0262 | 20,400 | -0.00(-2.96%) |
Jul 15, 2020 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 118,100 | +0.00(+12.50%) |
Jul 14, 2020 | 0.0225 | 0.0274 | 0.0225 | 0.0240 | 77,850 | +0.00(+18.81%) |
Jul 13, 2020 | 0.0216 | 0.0216 | 0.0202 | 0.0202 | 29,250 | +0.00(+2.02%) |
Jul 10, 2020 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 200 | +0.00(+2.06%) |
Jul 09, 2020 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 1,000 | -0.00(-5.37%) |
Jul 08, 2020 | 0.0224 | 0.0224 | 0.0205 | 0.0205 | 9,200 | +0.00(+0.00%) |
Jul 07, 2020 | 0.0204 | 0.0205 | 0.0204 | 0.0205 | 6,000 | +0.00(+7.89%) |
Jul 06, 2020 | 0.0192 | 0.0192 | 0.0190 | 0.0190 | 30,000 | -0.00(-18.10%) |
Jul 02, 2020 | 0.0279 | 0.0279 | 0.0232 | 0.0232 | 7,600 | -0.01(-22.67%) |