Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0151 | 0.0188 | 0.0151 | 0.0188 | 6,500 | -0.00(-6.00%) |
Feb 27, 2020 | 0.0151 | 0.0204 | 0.0151 | 0.0200 | 10,811 | -0.00(-2.44%) |
Feb 25, 2020 | 0.0205 | 0.0205 | 0.0205 | 0 | -0.00(-3.76%) | |
Feb 24, 2020 | 0.0257 | 0.0257 | 0.0180 | 0.0213 | 115,100 | -0.00(-3.18%) |
Feb 21, 2020 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 61,300 | -0.00(-8.71%) |
Feb 20, 2020 | 0.0211 | 0.0241 | 0.0211 | 0.0241 | 25,000 | +0.00(+13.15%) |
Feb 19, 2020 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 6,000 | -0.00(-14.80%) |
Feb 18, 2020 | 0.0130 | 0.0250 | 0.0130 | 0.0250 | 107,650 | +0.01(+45.35%) |
Feb 13, 2020 | 0.0172 | 0.0172 | 0.0172 | 0 | -0.00(-8.99%) | |
Feb 12, 2020 | 0.0216 | 0.0216 | 0.0189 | 0.0189 | 7,350 | -0.00(-15.25%) |
Feb 11, 2020 | 0.0220 | 0.0223 | 0.0189 | 0.0223 | 9,861 | +0.00(+1.36%) |
Feb 10, 2020 | 0.0250 | 0.0250 | 0.0180 | 0.0220 | 66,449 | -0.00(-3.51%) |
Feb 07, 2020 | 0.0228 | 0.0250 | 0.0228 | 0.0228 | 7,500 | -0.00(-5.00%) |
Feb 06, 2020 | 0.0280 | 0.0280 | 0.0165 | 0.0240 | 109,000 | +0.01(+60.00%) |
Feb 05, 2020 | 0.0165 | 0.0165 | 0.0150 | 0.0150 | 6,610 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,600 | -0.00(-11.76%) |
Feb 03, 2020 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 88,100 | -0.00(-3.41%) |
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%) |