Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2019 | 0.0525 | 0.0525 | 0 | +0.00(+0.00%) | ||
Nov 20, 2019 | 0.0575 | 0.0625 | 0.0420 | 0.0573 | 1,177,231 | -0.00(-0.35%) |
Nov 19, 2019 | 0.0550 | 0.0600 | 0.0500 | 0.0575 | 1,086,973 | +0.00(+4.55%) |
Nov 18, 2019 | 0.0620 | 0.0650 | 0.0500 | 0.0550 | 1,687,938 | -0.00(-4.35%) |
Nov 15, 2019 | 0.0470 | 0.0575 | 0.0400 | 0.0575 | 2,052,300 | +0.01(+29.21%) |
Nov 14, 2019 | 0.0345 | 0.0540 | 0.0345 | 0.0445 | 3,307,549 | +0.01(+28.99%) |
Nov 13, 2019 | 0.0440 | 0.0440 | 0.0310 | 0.0345 | 1,113,237 | -0.01(-23.16%) |
Nov 12, 2019 | 0.0450 | 0.0454 | 0.0360 | 0.0449 | 633,374 | -0.00(-0.22%) |
Nov 11, 2019 | 0.0500 | 0.0500 | 0.0351 | 0.0450 | 952,990 | -0.00(-6.25%) |
Nov 08, 2019 | 0.0700 | 0.0740 | 0.0367 | 0.0480 | 3,741,700 | -0.02(-30.23%) |
Nov 07, 2019 | 0.0430 | 0.0714 | 0.0366 | 0.0688 | 4,446,684 | +0.03(+67.80%) |
Nov 06, 2019 | 0.0390 | 0.0430 | 0.0341 | 0.0410 | 834,917 | +0.01(+20.59%) |
Nov 05, 2019 | 0.0350 | 0.0400 | 0.0306 | 0.0340 | 845,463 | -0.00(-2.58%) |
Nov 04, 2019 | 0.0306 | 0.0349 | 0.0306 | 0.0349 | 1,307,951 | +0.00(+14.05%) |
Nov 01, 2019 | 0.0300 | 0.0306 | 0.0251 | 0.0306 | 1,715,300 | +0.00(+2.00%) |
Oct 31, 2019 | 0.0271 | 0.0300 | 0.0269 | 0.0300 | 951,882 | +0.00(+7.53%) |
Oct 30, 2019 | 0.0251 | 0.0297 | 0.0251 | 0.0279 | 680,847 | -0.00(-3.79%) |
Oct 29, 2019 | 0.0251 | 0.0290 | 0.0251 | 0.0290 | 91,711 | +0.00(+0.69%) |
Oct 28, 2019 | 0.0224 | 0.0290 | 0.0224 | 0.0288 | 385,447 | +0.00(+2.86%) |
Oct 25, 2019 | 0.0250 | 0.0290 | 0.0180 | 0.0280 | 776,800 | +0.00(+1.45%) |
Oct 24, 2019 | 0.0290 | 0.0290 | 0.0240 | 0.0276 | 482,648 | +0.00(+0.36%) |
Oct 23, 2019 | 0.0200 | 0.0278 | 0.0196 | 0.0275 | 851,012 | -0.00(-0.72%) |
Oct 22, 2019 | 0.0213 | 0.0278 | 0.0213 | 0.0277 | 206,813 | +0.00(+15.90%) |
Oct 21, 2019 | 0.0250 | 0.0279 | 0.0160 | 0.0239 | 428,825 | -0.00(-4.40%) |
Oct 18, 2019 | 0.0240 | 0.0250 | 0.0210 | 0.0250 | 295,200 | +0.00(+2.46%) |
Oct 17, 2019 | 0.0230 | 0.0300 | 0.0225 | 0.0244 | 433,740 | -0.00(-2.01%) |
Oct 16, 2019 | 0.0261 | 0.0261 | 0.0230 | 0.0249 | 402,833 | -0.00(-0.40%) |
Oct 15, 2019 | 0.0251 | 0.0260 | 0.0210 | 0.0250 | 1,033,877 | +0.00(+0.00%) |
Oct 14, 2019 | 0.0193 | 0.0250 | 0.0193 | 0.0250 | 589,474 | +0.00(+20.19%) |
Oct 11, 2019 | 0.0230 | 0.0233 | 0.0190 | 0.0208 | 624,300 | -0.00(-5.45%) |
Oct 10, 2019 | 0.0230 | 0.0240 | 0.0215 | 0.0220 | 657,990 | -0.00(-2.22%) |
Oct 09, 2019 | 0.0201 | 0.0240 | 0.0201 | 0.0225 | 152,103 | +0.00(+0.45%) |
Oct 08, 2019 | 0.0225 | 0.0250 | 0.0206 | 0.0224 | 523,959 | -0.00(-0.88%) |
Oct 07, 2019 | 0.0171 | 0.0252 | 0.0171 | 0.0226 | 1,099,173 | +0.00(+18.95%) |
Oct 04, 2019 | 0.0220 | 0.0220 | 0.0171 | 0.0190 | 229,900 | -0.00(-4.52%) |
Oct 03, 2019 | 0.0188 | 0.0220 | 0.0154 | 0.0199 | 1,038,537 | +0.00(+4.74%) |
Oct 02, 2019 | 0.0150 | 0.0190 | 0.0145 | 0.0190 | 211,563 | +0.00(+26.67%) |
Oct 01, 2019 | 0.0160 | 0.0160 | 0.0135 | 0.0150 | 269,314 | -0.00(-5.66%) |
Sep 30, 2019 | 0.0127 | 0.0160 | 0.0127 | 0.0159 | 454,273 | -0.00(-0.62%) |
Sep 27, 2019 | 0.0160 | 0.0160 | 0.0136 | 0.0160 | 322,500 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0158 | 0.0160 | 0.0130 | 0.0160 | 223,406 | +0.00(+1.27%) |
Sep 25, 2019 | 0.0150 | 0.0160 | 0.0150 | 0.0158 | 91,715 | +0.00(+1.28%) |
Sep 24, 2019 | 0.0127 | 0.0160 | 0.0127 | 0.0156 | 326,709 | -0.00(-2.50%) |
Sep 23, 2019 | 0.0160 | 0.0160 | 0.0130 | 0.0160 | 541,582 | +0.00(+3.23%) |
Sep 20, 2019 | 0.0125 | 0.0155 | 0.0125 | 0.0155 | 282,500 | +0.00(+24.00%) |
Sep 19, 2019 | 0.0146 | 0.0146 | 0.0120 | 0.0125 | 167,565 | -0.00(-14.38%) |
Sep 18, 2019 | 0.0146 | 0.0146 | 0.0125 | 0.0146 | 114,298 | +0.00(+11.45%) |
Sep 17, 2019 | 0.0140 | 0.0160 | 0.0131 | 0.0131 | 730,793 | -0.00(-9.66%) |
Sep 16, 2019 | 0.0125 | 0.0145 | 0.0123 | 0.0145 | 615,749 | +0.00(+16.00%) |
Sep 13, 2019 | 0.0145 | 0.0145 | 0.0115 | 0.0125 | 826,300 | -0.00(-0.79%) |
Sep 12, 2019 | 0.0111 | 0.0150 | 0.0111 | 0.0126 | 569,246 | -0.00(-15.44%) |
Sep 11, 2019 | 0.0120 | 0.0151 | 0.0111 | 0.0149 | 451,734 | -0.00(-0.67%) |
Sep 10, 2019 | 0.0110 | 0.0150 | 0.0110 | 0.0150 | 392,857 | +0.00(+7.14%) |
Sep 09, 2019 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 135,955 | +0.00(+15.70%) |
Sep 06, 2019 | 0.0125 | 0.0140 | 0.0110 | 0.0121 | 251,800 | +0.00(+2.54%) |
Sep 05, 2019 | 0.0126 | 0.0140 | 0.0118 | 0.0118 | 297,066 | -0.00(-6.35%) |
Sep 04, 2019 | 0.0119 | 0.0138 | 0.0119 | 0.0126 | 311,062 | -0.00(-5.26%) |