Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0303 | 0.0450 | 0.0300 | 0.0430 | 88,400 | +0.00(+7.50%) |
Feb 27, 2020 | 0.0410 | 0.0450 | 0.0400 | 0.0400 | 37,938 | -0.00(-6.98%) |
Feb 26, 2020 | 0.0346 | 0.0470 | 0.0300 | 0.0430 | 160,159 | -0.00(-8.32%) |
Feb 25, 2020 | 0.0216 | 0.0469 | 0.0216 | 0.0469 | 47,545 | +0.00(+6.83%) |
Feb 24, 2020 | 0.0440 | 0.0490 | 0.0384 | 0.0439 | 183,053 | +0.00(+4.52%) |
Feb 21, 2020 | 0.0391 | 0.0429 | 0.0350 | 0.0420 | 160,000 | +0.00(+7.97%) |
Feb 20, 2020 | 0.0428 | 0.0428 | 0.0255 | 0.0389 | 267,209 | +0.01(+38.93%) |
Feb 19, 2020 | 0.0255 | 0.0398 | 0.0255 | 0.0280 | 177,178 | -0.00(-11.11%) |
Feb 18, 2020 | 0.0320 | 0.0346 | 0.0255 | 0.0315 | 501,864 | +0.00(+5.00%) |
Feb 14, 2020 | 0.0266 | 0.0488 | 0.0199 | 0.0300 | 4,824,500 | -0.06(-66.78%) |
Feb 12, 2020 | 0.0903 | 0.0903 | 0.0903 | 0 | -0.01(-8.97%) | |
Feb 11, 2020 | 0.0979 | 0.1000 | 0.0895 | 0.0992 | 49,686 | +0.00(+3.55%) |
Feb 10, 2020 | 0.0950 | 0.1039 | 0.0900 | 0.0958 | 49,087 | +0.00(+0.84%) |
Feb 07, 2020 | 0.0904 | 0.1068 | 0.0904 | 0.0950 | 78,200 | -0.00(-1.45%) |
Feb 06, 2020 | 0.0900 | 0.1100 | 0.0900 | 0.0964 | 43,593 | -0.00(-3.60%) |
Feb 05, 2020 | 0.1105 | 0.1105 | 0.0965 | 0.1000 | 52,055 | -0.01(-9.09%) |
Feb 04, 2020 | 0.0990 | 0.1199 | 0.0980 | 0.1100 | 35,125 | +0.01(+7.11%) |
Feb 03, 2020 | 0.1258 | 0.1260 | 0.1027 | 0.1027 | 28,304 | -0.02(-15.05%) |
Jan 31, 2020 | 0.1060 | 0.1239 | 0.1060 | 0.1209 | 75,200 | +0.00(+2.98%) |
Jan 30, 2020 | 0.1200 | 0.1274 | 0.1111 | 0.1174 | 67,873 | -0.00(-2.17%) |
Jan 29, 2020 | 0.1271 | 0.1314 | 0.1200 | 0.1200 | 73,446 | -0.01(-6.03%) |
Jan 28, 2020 | 0.1130 | 0.1300 | 0.1130 | 0.1277 | 132,947 | +0.01(+13.01%) |
Jan 27, 2020 | 0.1370 | 0.1370 | 0.1124 | 0.1130 | 135,717 | -0.02(-12.27%) |
Jan 24, 2020 | 0.1276 | 0.1466 | 0.1244 | 0.1288 | 470,500 | +0.01(+7.33%) |
Jan 23, 2020 | 0.1160 | 0.1270 | 0.1100 | 0.1200 | 254,662 | +0.00(+3.45%) |
Jan 22, 2020 | 0.0960 | 0.1198 | 0.0900 | 0.1160 | 205,122 | +0.02(+19.59%) |
Jan 21, 2020 | 0.0860 | 0.0988 | 0.0859 | 0.0970 | 141,435 | +0.00(+0.00%) |
Jan 17, 2020 | 0.0970 | 0.0970 | 0.0873 | 0.0970 | 47,000 | -0.00(-3.58%) |
Jan 16, 2020 | 0.0970 | 0.1010 | 0.0862 | 0.1006 | 84,198 | +0.01(+11.78%) |
Jan 15, 2020 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 64,639 | +0.01(+12.50%) |
Jan 14, 2020 | 0.0730 | 0.0862 | 0.0730 | 0.0800 | 15,240 | -0.00(-3.50%) |
Jan 13, 2020 | 0.0700 | 0.0897 | 0.0700 | 0.0829 | 42,003 | +0.00(+0.61%) |
Jan 10, 2020 | 0.0770 | 0.0880 | 0.0770 | 0.0824 | 88,900 | -0.00(-5.29%) |
Jan 09, 2020 | 0.0800 | 0.0889 | 0.0800 | 0.0870 | 42,305 | +0.01(+8.75%) |
Jan 08, 2020 | 0.0800 | 0.0871 | 0.0700 | 0.0800 | 53,628 | +0.00(+4.99%) |
Jan 07, 2020 | 0.0788 | 0.0858 | 0.0752 | 0.0762 | 68,845 | -0.00(-5.93%) |
Jan 06, 2020 | 0.0840 | 0.0900 | 0.0759 | 0.0810 | 75,655 | -0.00(-4.37%) |
Jan 03, 2020 | 0.0796 | 0.0910 | 0.0759 | 0.0847 | 71,800 | -0.01(-6.10%) |
Jan 02, 2020 | 0.0800 | 0.0902 | 0.0793 | 0.0902 | 55,998 | +0.01(+13.32%) |
Dec 31, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0796 | 285,100 | -0.00(-1.73%) |
Dec 30, 2019 | 0.0824 | 0.0940 | 0.0810 | 0.0810 | 93,753 | -0.01(-8.58%) |
Dec 27, 2019 | 0.0878 | 0.1000 | 0.0850 | 0.0886 | 104,000 | +0.00(+2.43%) |
Dec 26, 2019 | 0.0900 | 0.0975 | 0.0800 | 0.0865 | 61,984 | -0.01(-8.95%) |
Dec 24, 2019 | 0.0880 | 0.0950 | 0.0880 | 0.0950 | 13,300 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0840 | 0.1002 | 0.0840 | 0.0950 | 110,139 | -0.00(-4.90%) |
Dec 20, 2019 | 0.0899 | 0.1000 | 0.0899 | 0.0999 | 65,300 | +0.01(+6.28%) |
Dec 19, 2019 | 0.1040 | 0.1040 | 0.0900 | 0.0940 | 108,391 | -0.01(-6.00%) |
Dec 18, 2019 | 0.1048 | 0.1048 | 0.0921 | 0.1000 | 76,119 | -0.00(-2.44%) |
Dec 17, 2019 | 0.0938 | 0.1050 | 0.0936 | 0.1025 | 90,396 | +0.01(+5.24%) |
Dec 16, 2019 | 0.1000 | 0.1040 | 0.0928 | 0.0974 | 67,180 | +0.00(+2.53%) |
Dec 13, 2019 | 0.0861 | 0.1023 | 0.0856 | 0.0950 | 148,200 | -0.00(-4.81%) |
Dec 12, 2019 | 0.0840 | 0.1000 | 0.0840 | 0.0998 | 119,700 | +0.01(+11.88%) |
Dec 11, 2019 | 0.1045 | 0.1045 | 0.0890 | 0.0892 | 67,265 | -0.00(-3.04%) |
Dec 10, 2019 | 0.1071 | 0.1200 | 0.0910 | 0.0920 | 92,990 | -0.01(-7.07%) |
Dec 09, 2019 | 0.0832 | 0.1000 | 0.0832 | 0.0990 | 86,934 | +0.01(+11.36%) |
Dec 06, 2019 | 0.0811 | 0.0963 | 0.0811 | 0.0889 | 38,300 | +0.00(+2.89%) |
Dec 05, 2019 | 0.0871 | 0.0967 | 0.0860 | 0.0864 | 10,918 | -0.01(-10.65%) |
Dec 04, 2019 | 0.0865 | 0.1000 | 0.0850 | 0.0967 | 81,399 | +0.00(+2.87%) |
Dec 03, 2019 | 0.0852 | 0.0958 | 0.0830 | 0.0940 | 68,630 | +0.00(+2.06%) |