Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0720 | 0.1000 | 0.0720 | 0.0852 | 515,200 | +0.01(+7.85%) |
Feb 27, 2020 | 0.0950 | 0.0950 | 0.0625 | 0.0790 | 281,637 | -0.01(-12.22%) |
Feb 26, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 85,800 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 0.0950 | 0.0950 | 0.0885 | 0.0900 | 137,400 | -0.00(-4.76%) |
Feb 20, 2020 | 0.0950 | 0.0975 | 0.0945 | 0.0945 | 101,000 | +0.00(+5.00%) |
Feb 14, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 0.0899 | 0.0900 | 0.0833 | 0.0900 | 221,005 | +0.00(+5.88%) |
Feb 12, 2020 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 50,860 | +0.00(+2.41%) |
Feb 11, 2020 | 0.0750 | 0.0830 | 0.0725 | 0.0830 | 26,300 | +0.01(+14.48%) |
Feb 10, 2020 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 2,000 | -0.01(-8.23%) |
Feb 07, 2020 | 0.0830 | 0.0830 | 0.0630 | 0.0790 | 86,000 | -0.01(-7.06%) |
Feb 06, 2020 | 0.0720 | 0.0850 | 0.0720 | 0.0850 | 1,534,000 | +0.01(+13.33%) |
Feb 05, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,000 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0785 | 0.0785 | 0.0750 | 0.0750 | 257,719 | -0.00(-2.60%) |
Feb 03, 2020 | 0.0720 | 0.0825 | 0.0700 | 0.0770 | 172,750 | +0.00(+3.08%) |
Jan 31, 2020 | 0.0625 | 0.0748 | 0.0625 | 0.0747 | 294,700 | +0.01(+18.95%) |
Jan 30, 2020 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 25,000 | -0.00(-3.38%) |
Jan 29, 2020 | 0.0649 | 0.0650 | 0.0600 | 0.0650 | 228,000 | +0.00(+0.15%) |
Jan 28, 2020 | 0.0600 | 0.0649 | 0.0600 | 0.0649 | 31,329 | +0.00(+8.35%) |
Jan 24, 2020 | 0.0599 | 0.0599 | 0.0599 | 0 | +0.01(+17.22%) | |
Jan 23, 2020 | 0.0490 | 0.0511 | 0.0485 | 0.0511 | 70,000 | +0.00(+2.20%) |
Jan 22, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 160,000 | -0.00(-1.57%) |
Jan 21, 2020 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 520 | +0.00(+0.40%) |
Jan 17, 2020 | 0.0450 | 0.0506 | 0.0450 | 0.0506 | 50,400 | +0.00(+1.20%) |
Jan 16, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 | +0.00(+0.00%) |
Jan 15, 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 97,835 | +0.01(+17.65%) |
Jan 14, 2020 | 0.0450 | 0.0450 | 0.0425 | 0.0425 | 93,500 | -0.01(-15.00%) |
Jan 10, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Jan 09, 2020 | 0.0535 | 0.0600 | 0.0535 | 0.0600 | 114,335 | +0.01(+12.15%) |
Jan 08, 2020 | 0.0450 | 0.0535 | 0.0450 | 0.0535 | 138,627 | +0.01(+21.59%) |
Jan 07, 2020 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 5,000 | +0.01(+22.22%) |
Jan 06, 2020 | 0.0473 | 0.0486 | 0.0360 | 0.0360 | 68,000 | -0.01(-20.00%) |
Jan 02, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Dec 31, 2019 | 0.0495 | 0.0500 | 0.0495 | 0.0500 | 5,200 | +0.00(+1.01%) |
Dec 30, 2019 | 0.0460 | 0.0495 | 0.0360 | 0.0495 | 145,214 | +0.01(+23.75%) |
Dec 27, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 85,000 | -0.01(-24.53%) |
Dec 26, 2019 | 0.0500 | 0.0530 | 0.0493 | 0.0530 | 89,690 | +0.00(+6.00%) |
Dec 24, 2019 | 0.0538 | 0.0538 | 0.0493 | 0.0500 | 134,300 | -0.00(-7.75%) |
Dec 23, 2019 | 0.0500 | 0.0620 | 0.0455 | 0.0542 | 301,250 | +0.00(+8.40%) |
Dec 20, 2019 | 0.0590 | 0.0650 | 0.0500 | 0.0500 | 78,000 | -0.01(-15.25%) |
Dec 19, 2019 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 40,500 | +0.01(+29.67%) |
Dec 18, 2019 | 0.0460 | 0.0460 | 0.0455 | 0.0455 | 42,500 | +0.00(+1.11%) |
Dec 17, 2019 | 0.0380 | 0.0450 | 0.0360 | 0.0450 | 477,513 | +0.01(+17.19%) |
Dec 16, 2019 | 0.0450 | 0.0450 | 0.0300 | 0.0384 | 797,000 | -0.01(-16.52%) |
Dec 13, 2019 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 15,400 | -0.00(-8.00%) |
Dec 12, 2019 | 0.0555 | 0.0599 | 0.0500 | 0.0500 | 96,400 | -0.00(-6.02%) |
Dec 10, 2019 | 0.0532 | 0.0532 | 0.0532 | 0 | -0.00(-2.92%) | |
Dec 09, 2019 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 7,300 | +0.00(+9.60%) |
Dec 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 0.0600 | 0.0699 | 0.0500 | 0.0500 | 51,320 | -0.00(-9.09%) |
Dec 03, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 20,000 | +0.00(+3.77%) |