Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0280 | 0.0280 | 0.0252 | 0.0252 | 13,500 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0240 | 0.0280 | 0.0234 | 0.0252 | 40,587 | -0.00(-3.08%) |
Apr 28, 2020 | 0.0260 | 0.0260 | 0.0260 | 4 | +0.00(+0.00%) | |
Apr 27, 2020 | 0.0280 | 0.0280 | 0.0254 | 0.0260 | 23,214 | +0.00(+3.17%) |
Apr 24, 2020 | 0.0252 | 0.0252 | 0.0223 | 0.0252 | 3,000 | -0.00(-10.00%) |
Apr 23, 2020 | 0.0240 | 0.0280 | 0.0223 | 0.0280 | 24,501 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0255 | 0.0280 | 0.0255 | 0.0280 | 403 | +0.00(+16.67%) |
Apr 21, 2020 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 3,698 | -0.00(-6.25%) |
Apr 20, 2020 | 0.0240 | 0.0270 | 0.0240 | 0.0256 | 110,500 | +0.00(+16.89%) |
Apr 17, 2020 | 0.0219 | 0.0219 | 0.0219 | 20 | +0.00(+0.00%) | |
Apr 16, 2020 | 0.0219 | 0.0220 | 0.0219 | 0.0219 | 13,582 | -0.00(-4.78%) |
Apr 15, 2020 | 0.0219 | 0.0230 | 0.0219 | 0.0230 | 13,732 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,962 | +0.00(+2.22%) |
Apr 13, 2020 | 0.0210 | 0.0225 | 0.0210 | 0.0225 | 200 | -0.00(-3.43%) |
Apr 09, 2020 | 0.0225 | 0.0233 | 0.0210 | 0.0233 | 22,200 | +0.00(+3.56%) |
Apr 08, 2020 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 733 | +0.00(+1.35%) |
Apr 07, 2020 | 0.0210 | 0.0225 | 0.0210 | 0.0222 | 1,190 | -0.00(-1.33%) |
Apr 06, 2020 | 0.0210 | 0.0225 | 0.0210 | 0.0225 | 30,760 | -0.00(-5.46%) |
Apr 03, 2020 | 0.0280 | 0.0280 | 0.0238 | 0.0238 | 9,400 | -0.00(-14.70%) |
Apr 02, 2020 | 0.0245 | 0.0279 | 0.0245 | 0.0279 | 11,000 | +0.01(+26.82%) |
Apr 01, 2020 | 0.0266 | 0.0266 | 0.0220 | 0.0220 | 51,401 | -0.00(-12.00%) |
Mar 31, 2020 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 15,776 | +0.00(+19.05%) |
Mar 27, 2020 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.00(-4.11%) | |
Mar 26, 2020 | 0.0220 | 0.0220 | 0.0210 | 0.0219 | 10,201 | -0.00(-9.88%) |
Mar 25, 2020 | 0.0220 | 0.0243 | 0.0220 | 0.0243 | 15,729 | -0.00(-2.80%) |
Mar 24, 2020 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 19,400 | +0.00(+2.88%) |
Mar 23, 2020 | 0.0250 | 0.0250 | 0.0210 | 0.0243 | 75,000 | -0.00(-2.80%) |
Mar 20, 2020 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 600 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 117,970 | +0.00(+6.38%) |
Mar 18, 2020 | 0.0300 | 0.0300 | 0.0210 | 0.0235 | 195,604 | -0.01(-21.67%) |
Mar 17, 2020 | 0.0250 | 0.0300 | 0.0215 | 0.0300 | 141,500 | -0.00(-11.76%) |
Mar 16, 2020 | 0.0350 | 0.0350 | 0.0250 | 0.0340 | 52,850 | +0.00(+4.62%) |
Mar 13, 2020 | 0.0350 | 0.0350 | 0.0300 | 0.0325 | 4,100 | -0.00(-3.56%) |
Mar 12, 2020 | 0.0400 | 0.0400 | 0.0155 | 0.0337 | 189,329 | -0.00(-12.69%) |
Mar 11, 2020 | 0.0300 | 0.0386 | 0.0300 | 0.0386 | 19,500 | -0.00(-3.50%) |
Mar 10, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 19,700 | +0.00(+14.29%) |
Mar 09, 2020 | 0.0378 | 0.0380 | 0.0300 | 0.0350 | 45,726 | -0.00(-7.41%) |
Mar 06, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0378 | 5,800 | -0.00(-5.50%) |
Mar 05, 2020 | 0.0340 | 0.0400 | 0.0300 | 0.0400 | 31,310 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 124,215 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0400 | 0.0400 | 0.0400 | 20 | +0.00(+0.00%) | |
Mar 02, 2020 | 0.0373 | 0.0430 | 0.0290 | 0.0400 | 18,700 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0345 | 0.0400 | 0.0290 | 0.0400 | 124,900 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0300 | 0.0400 | 0.0295 | 0.0400 | 5,940 | +0.00(+14.29%) |
Feb 26, 2020 | 0.0329 | 0.0350 | 0.0329 | 0.0350 | 2,200 | -0.00(-1.96%) |
Feb 25, 2020 | 0.0329 | 0.0390 | 0.0329 | 0.0357 | 30,420 | -0.00(-4.80%) |
Feb 24, 2020 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 5,698 | +0.00(+10.29%) |
Feb 21, 2020 | 0.0375 | 0.0400 | 0.0340 | 0.0340 | 4,600 | -0.01(-15.00%) |
Feb 20, 2020 | 0.0335 | 0.0400 | 0.0335 | 0.0400 | 8,330 | +0.00(+5.26%) |
Feb 19, 2020 | 0.0340 | 0.0380 | 0.0340 | 0.0380 | 6,300 | -0.00(-1.30%) |
Feb 18, 2020 | 0.0370 | 0.0400 | 0.0370 | 0.0385 | 3,320 | +0.00(+5.48%) |
Feb 14, 2020 | 0.0365 | 0.0365 | 0.0365 | 20 | +0.00(+0.00%) | |
Feb 13, 2020 | 0.0330 | 0.0365 | 0.0330 | 0.0365 | 29,500 | +0.00(+7.35%) |
Feb 12, 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 705 | +0.00(+0.00%) |
Feb 11, 2020 | 0.0455 | 0.0455 | 0.0340 | 0.0340 | 4,500 | -0.01(-20.19%) |
Feb 10, 2020 | 0.0455 | 0.0455 | 0.0340 | 0.0426 | 8,454 | -0.00(-6.37%) |
Feb 07, 2020 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 5,000 | +0.00(+0.00%) |
Feb 06, 2020 | 0.0340 | 0.0455 | 0.0340 | 0.0455 | 1,400 | +0.00(+6.06%) |
Feb 05, 2020 | 0.0340 | 0.0429 | 0.0340 | 0.0429 | 18,150 | +0.00(+7.25%) |
Feb 04, 2020 | 0.0427 | 0.0454 | 0.0360 | 0.0400 | 105,805 | -0.00(-7.83%) |