Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0554 | 0.0554 | 0.0505 | 0.0522 | 42,388 | +0.01(+14.73%) |
Apr 29, 2020 | 0.0455 | 0.0500 | 0.0410 | 0.0455 | 22,393 | -0.01(-12.16%) |
Apr 27, 2020 | 0.0518 | 0.0518 | 0.0518 | 0 | +0.00(+7.92%) | |
Apr 24, 2020 | 0.0519 | 0.0519 | 0.0480 | 0.0480 | 4,700 | +0.00(+8.60%) |
Apr 23, 2020 | 0.0515 | 0.0515 | 0.0440 | 0.0442 | 37,180 | -0.01(-12.13%) |
Apr 22, 2020 | 0.0500 | 0.0503 | 0.0500 | 0.0503 | 54,000 | +0.00(+5.23%) |
Apr 21, 2020 | 0.0479 | 0.0479 | 0.0478 | 0.0478 | 23,000 | +0.00(+5.52%) |
Apr 20, 2020 | 0.0400 | 0.0500 | 0.0377 | 0.0453 | 42,125 | +0.00(+0.67%) |
Apr 17, 2020 | 0.0450 | 0.0500 | 0.0448 | 0.0450 | 105,500 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 89,838 | +0.00(+4.65%) |
Apr 15, 2020 | 0.0440 | 0.0480 | 0.0430 | 0.0430 | 56,562 | +0.00(+7.50%) |
Apr 14, 2020 | 0.0490 | 0.0510 | 0.0400 | 0.0400 | 21,000 | -0.00(-10.51%) |
Apr 13, 2020 | 0.0430 | 0.0520 | 0.0363 | 0.0447 | 64,680 | +0.01(+31.47%) |
Apr 09, 2020 | 0.0450 | 0.0450 | 0.0340 | 0.0340 | 2,300 | -0.01(-17.07%) |
Apr 08, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 | -0.00(-9.49%) |
Apr 07, 2020 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 271 | -0.00(-7.55%) |
Apr 03, 2020 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.00(+6.52%) | |
Apr 02, 2020 | 0.0360 | 0.0480 | 0.0360 | 0.0460 | 30,150 | +0.00(+2.22%) |
Apr 01, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,000 | +0.00(+3.45%) |
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%) |