Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0080 | 0.0090 | 0.0066 | 0.0069 | 2,785,200 | -0.00(-18.82%) |
Dec 30, 2019 | 0.0135 | 0.0135 | 0.0070 | 0.0085 | 9,495,327 | -0.00(-15.00%) |
Dec 27, 2019 | 0.0110 | 0.0119 | 0.0095 | 0.0100 | 1,362,800 | -0.00(-22.48%) |
Dec 26, 2019 | 0.0104 | 0.0180 | 0.0093 | 0.0129 | 4,813,190 | +0.00(+29.00%) |
Dec 24, 2019 | 0.0092 | 0.0200 | 0.0092 | 0.0100 | 8,069,500 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0390 | 0.0440 | 0.0093 | 0.0100 | 7,436,689 | -0.01(-58.85%) |
Dec 20, 2019 | 0.0290 | 0.0330 | 0.0243 | 0.0243 | 713,600 | -0.01(-19.00%) |
Dec 19, 2019 | 0.0410 | 0.0525 | 0.0291 | 0.0300 | 1,549,120 | -0.01(-25.00%) |
Dec 18, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 307,906 | -0.00(-2.68%) |
Dec 17, 2019 | 0.0550 | 0.0570 | 0.0411 | 0.0411 | 614,451 | -0.01(-25.27%) |
Dec 16, 2019 | 0.0649 | 0.0690 | 0.0485 | 0.0550 | 2,515,620 | +0.01(+19.57%) |
Dec 13, 2019 | 0.0410 | 0.0470 | 0.0410 | 0.0460 | 374,600 | +0.00(+8.24%) |
Dec 12, 2019 | 0.0550 | 0.0590 | 0.0425 | 0.0425 | 406,619 | -0.01(-12.37%) |
Dec 11, 2019 | 0.0310 | 0.0500 | 0.0310 | 0.0485 | 256,611 | +0.01(+15.48%) |
Dec 10, 2019 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 335,001 | -0.00(-4.55%) |
Dec 09, 2019 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 3,014 | +0.00(+2.33%) |
Dec 05, 2019 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,500 | -0.00(-2.27%) |
Dec 02, 2019 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+1.15%) | |
Nov 29, 2019 | 0.0435 | 0.0435 | 0.0430 | 0.0435 | 13,700 | -0.00(-1.36%) |
Nov 27, 2019 | 0.0740 | 0.1160 | 0.0435 | 0.0441 | 239,400 | +0.01(+20.82%) |
Nov 26, 2019 | 0.0200 | 0.0560 | 0.0200 | 0.0365 | 214,388 | +0.01(+21.67%) |
Nov 25, 2019 | 0.0300 | 0.0300 | 0.0300 | 1 | +0.00(+0.00%) | |
Nov 21, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 28 | +0.00(+0.00%) | |
Nov 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,001 | -0.00(-11.76%) |
Nov 12, 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,499 | -0.00(-2.86%) |
Nov 08, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-29.86%) | |
Nov 07, 2019 | 0.0499 | 0.0499 | 0.0499 | 5 | +0.00(+0.00%) | |
Nov 04, 2019 | 0.0499 | 0.0499 | 0.0499 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 0.0350 | 0.0499 | 0.0350 | 0.0499 | 26,900 | -0.00(-0.20%) |
Oct 31, 2019 | 0.0449 | 0.0520 | 0.0449 | 0.0500 | 68,863 | +0.02(+62.87%) |
Oct 30, 2019 | 0.0305 | 0.0307 | 0.0305 | 0.0307 | 4,501 | +0.00(+0.66%) |
Oct 29, 2019 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 425 | -0.01(-23.75%) |
Oct 25, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.02(+131.21%) | |
Oct 24, 2019 | 0.0195 | 0.0195 | 0.0173 | 0.0173 | 55,000 | +0.00(+24.46%) |
Oct 23, 2019 | 0.0137 | 0.0139 | 0.0137 | 0.0139 | 89,075 | +0.00(+24.11%) |
Oct 21, 2019 | 0.0112 | 0.0112 | 0.0112 | 0 | +0.00(+17.89%) | |
Oct 18, 2019 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 400 | -0.00(-18.10%) |
Oct 17, 2019 | 0.0116 | 0.0116 | 0.0116 | 10 | +0.00(+0.00%) | |
Oct 14, 2019 | 0.0116 | 0.0116 | 0.0116 | 0 | -0.00(-10.77%) | |
Oct 10, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.01(+113.11%) | |
Oct 09, 2019 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 5,000 | -0.00(-39.00%) |
Oct 07, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
Oct 04, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,200 | -0.00(-1.32%) |
Oct 03, 2019 | 0.0250 | 0.0282 | 0.0152 | 0.0152 | 71,648 | -0.01(-39.20%) |