Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0186 | 0.0187 | 0.0176 | 0.0176 | 7,500 | +0.00(+17.33%) |
Jan 30, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 43,900 | +0.00(+0.00%) |
Jan 29, 2020 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 94,084 | -0.01(-25.00%) |
Jan 28, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,840 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0200 | 0.0233 | 0.0200 | 0.0200 | 82,000 | -0.00(-13.04%) |
Jan 24, 2020 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 365,100 | +0.00(+0.00%) |
Jan 23, 2020 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 47,700 | +0.00(+4.55%) |
Jan 22, 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 40,300 | +0.00(+4.76%) |
Jan 21, 2020 | 0.0237 | 0.0237 | 0.0175 | 0.0210 | 59,128 | +0.00(+0.00%) |
Jan 17, 2020 | 0.0172 | 0.0210 | 0.0139 | 0.0210 | 105,600 | +0.00(+16.67%) |
Jan 16, 2020 | 0.0144 | 0.0180 | 0.0144 | 0.0180 | 184,300 | +0.00(+19.21%) |
Jan 15, 2020 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 5,000 | -0.00(-13.71%) |
Jan 14, 2020 | 0.0233 | 0.0233 | 0.0152 | 0.0175 | 141,054 | +0.00(+16.67%) |
Jan 13, 2020 | 0.0161 | 0.0200 | 0.0150 | 0.0150 | 211,606 | -0.00(-14.29%) |
Jan 10, 2020 | 0.0200 | 0.0200 | 0.0175 | 0.0175 | 394,800 | -0.00(-12.50%) |
Jan 09, 2020 | 0.0179 | 0.0200 | 0.0150 | 0.0200 | 35,000 | +0.01(+33.33%) |
Jan 08, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,000 | -0.00(-6.25%) |
Jan 07, 2020 | 0.0164 | 0.0164 | 0.0160 | 0.0160 | 2,012 | +0.00(+15.11%) |
Jan 03, 2020 | 0.0139 | 0.0139 | 0.0139 | 0 | -0.00(-14.72%) | |
Jan 02, 2020 | 0.0148 | 0.0179 | 0.0139 | 0.0163 | 66,921 | +0.00(+8.67%) |
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%) |