Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0139 | 0.0179 | 0.0139 | 0.0150 | 166,100 | +0.00(+6.38%) |
Dec 30, 2019 | 0.0122 | 0.0174 | 0.0122 | 0.0141 | 86,252 | -0.00(-3.42%) |
Dec 27, 2019 | 0.0140 | 0.0150 | 0.0140 | 0.0146 | 204,900 | +0.00(+4.29%) |
Dec 26, 2019 | 0.0130 | 0.0166 | 0.0130 | 0.0140 | 125,101 | -0.00(-2.10%) |
Dec 24, 2019 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 100 | -0.00(-20.56%) |
Dec 23, 2019 | 0.0177 | 0.0203 | 0.0160 | 0.0180 | 669,600 | -0.01(-22.41%) |
Dec 20, 2019 | 0.0203 | 0.0233 | 0.0172 | 0.0232 | 107,000 | +0.00(+27.47%) |
Dec 19, 2019 | 0.0223 | 0.0236 | 0.0182 | 0.0182 | 107,186 | -0.01(-22.88%) |
Dec 18, 2019 | 0.0142 | 0.0236 | 0.0120 | 0.0236 | 183,300 | +0.00(+18.59%) |
Dec 17, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 1,000 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0199 | 0.0199 | 0.0150 | 0.0199 | 400,200 | +0.00(+31.79%) |
Dec 13, 2019 | 0.0151 | 0.0151 | 0.0150 | 0.0151 | 15,900 | -0.00(-24.12%) |
Dec 12, 2019 | 0.0121 | 0.0199 | 0.0105 | 0.0199 | 316,950 | +0.00(+0.00%) |
Dec 11, 2019 | 0.0158 | 0.0199 | 0.0158 | 0.0199 | 60,999 | +0.01(+64.46%) |
Dec 10, 2019 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 4,000 | -0.00(-27.11%) |
Dec 09, 2019 | 0.0165 | 0.0167 | 0.0150 | 0.0166 | 86,500 | +0.00(+16.08%) |
Dec 06, 2019 | 0.0162 | 0.0162 | 0.0143 | 0.0143 | 90,500 | +0.00(+0.70%) |
Dec 05, 2019 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 9,000 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0121 | 0.0149 | 0.0121 | 0.0142 | 41,030 | +0.00(+17.36%) |
Dec 03, 2019 | 0.0121 | 0.0164 | 0.0121 | 0.0121 | 70,499 | -0.00(-26.67%) |
Dec 02, 2019 | 0.0120 | 0.0170 | 0.0120 | 0.0165 | 318,018 | -0.00(-8.33%) |
Nov 27, 2019 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+8.43%) | |
Nov 26, 2019 | 0.0172 | 0.0172 | 0.0107 | 0.0166 | 155,637 | -0.00(-20.19%) |
Nov 25, 2019 | 0.0210 | 0.0210 | 0.0180 | 0.0208 | 109,000 | -0.00(-0.95%) |
Nov 22, 2019 | 0.0210 | 0.0227 | 0.0210 | 0.0210 | 9,000 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 | -0.00(-7.89%) |
Nov 19, 2019 | 0.0228 | 0.0228 | 0.0228 | 0 | +0.00(+8.57%) | |
Nov 18, 2019 | 0.0211 | 0.0211 | 0.0210 | 0.0210 | 26,090 | +0.00(+0.96%) |
Nov 14, 2019 | 0.0208 | 0.0208 | 0.0208 | 0 | -0.01(-27.27%) | |
Nov 13, 2019 | 0.0221 | 0.0286 | 0.0221 | 0.0286 | 21,666 | +0.00(+4.00%) |
Nov 12, 2019 | 0.0208 | 0.0275 | 0.0208 | 0.0275 | 38,000 | +0.01(+25.00%) |
Nov 11, 2019 | 0.0218 | 0.0230 | 0.0218 | 0.0220 | 92,100 | -0.00(-8.33%) |
Nov 08, 2019 | 0.0235 | 0.0240 | 0.0235 | 0.0240 | 30,000 | +0.00(+8.11%) |
Nov 07, 2019 | 0.0219 | 0.0230 | 0.0219 | 0.0222 | 30,300 | -0.01(-18.98%) |
Nov 06, 2019 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 115,000 | -0.00(-3.86%) |
Nov 05, 2019 | 0.0286 | 0.0286 | 0.0285 | 0.0285 | 11,500 | +0.01(+27.23%) |
Nov 04, 2019 | 0.0320 | 0.0320 | 0.0201 | 0.0224 | 7,600 | +0.00(+1.36%) |
Nov 01, 2019 | 0.0245 | 0.0286 | 0.0221 | 0.0221 | 28,000 | +0.00(+0.91%) |
Oct 31, 2019 | 0.0208 | 0.0219 | 0.0208 | 0.0219 | 11,200 | -0.00(-17.67%) |
Oct 30, 2019 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 14,115 | -0.00(-5.00%) |
Oct 29, 2019 | 0.0248 | 0.0323 | 0.0248 | 0.0280 | 14,130 | +0.00(+7.69%) |
Oct 28, 2019 | 0.0228 | 0.0290 | 0.0228 | 0.0260 | 29,100 | -0.00(-1.14%) |
Oct 25, 2019 | 0.0300 | 0.0312 | 0.0260 | 0.0263 | 60,500 | -0.00(-12.33%) |
Oct 24, 2019 | 0.0306 | 0.0306 | 0.0300 | 0.0300 | 10,100 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-2.91%) | |
Oct 21, 2019 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 300 | -0.00(-3.74%) |
Oct 17, 2019 | 0.0321 | 0.0321 | 0.0321 | 0 | +0.01(+31.02%) | |
Oct 16, 2019 | 0.0210 | 0.0283 | 0.0210 | 0.0245 | 51,400 | +0.00(+0.41%) |
Oct 15, 2019 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 4,561 | +0.00(+12.44%) |
Oct 14, 2019 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 5,790 | -0.00(-10.70%) |
Oct 11, 2019 | 0.0251 | 0.0282 | 0.0243 | 0.0243 | 488,800 | -0.00(-8.30%) |
Oct 10, 2019 | 0.0251 | 0.0286 | 0.0251 | 0.0265 | 51,400 | +0.00(+1.92%) |
Oct 09, 2019 | 0.0260 | 0.0260 | 0.0251 | 0.0260 | 42,400 | +0.00(+0.00%) |
Oct 08, 2019 | 0.0252 | 0.0260 | 0.0252 | 0.0260 | 51,000 | +0.00(+4.00%) |
Oct 07, 2019 | 0.0287 | 0.0287 | 0.0250 | 2,000 | -0.00(-12.89%) | |
Oct 04, 2019 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 1,000 | +0.00(+2.87%) |
Oct 03, 2019 | 0.0320 | 0.0320 | 0.0279 | 0.0279 | 5,799 | -0.00(-2.79%) |