Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0400 | 0.0500 | 0.0350 | 0.0500 | 650,410 | +0.02(+47.06%) |
Mar 30, 2020 | 0.0500 | 0.0750 | 0.0340 | 0.0340 | 791,667 | -0.02(-32.00%) |
Mar 27, 2020 | 0.0480 | 0.0610 | 0.0350 | 0.0500 | 1,391,900 | +0.00(+4.17%) |
Mar 26, 2020 | 0.0430 | 0.0480 | 0.0400 | 0.0480 | 215,198 | +0.01(+11.63%) |
Mar 25, 2020 | 0.0490 | 0.0600 | 0.0300 | 0.0430 | 1,072,741 | +0.00(+2.63%) |
Mar 24, 2020 | 0.0500 | 0.0500 | 0.0380 | 0.0419 | 584,574 | -0.01(-16.20%) |
Mar 23, 2020 | 0.0600 | 0.0600 | 0.0470 | 0.0500 | 936,039 | -0.00(-9.09%) |
Mar 20, 2020 | 0.0750 | 0.0750 | 0.0502 | 0.0550 | 529,900 | -0.03(-31.25%) |
Mar 19, 2020 | 0.0909 | 0.0909 | 0.0761 | 0.0800 | 387,456 | -0.01(-11.11%) |
Mar 18, 2020 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | 268,933 | -0.00(-4.26%) |
Mar 17, 2020 | 0.1000 | 0.1100 | 0.0875 | 0.0940 | 563,172 | -0.01(-5.91%) |
Mar 16, 2020 | 0.1200 | 0.1450 | 0.0900 | 0.0999 | 422,914 | -0.02(-16.75%) |
Mar 13, 2020 | 0.1600 | 0.1600 | 0.1010 | 0.1200 | 216,900 | -0.03(-20.00%) |
Mar 12, 2020 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 88,417 | +0.03(+20.10%) |
Mar 11, 2020 | 0.1100 | 0.1249 | 0.0900 | 0.1249 | 98,904 | +0.01(+10.14%) |
Mar 10, 2020 | 0.1250 | 0.1250 | 0.1050 | 0.1134 | 26,851 | +0.00(+1.25%) |
Mar 09, 2020 | 0.1006 | 0.1185 | 0.1005 | 0.1120 | 68,584 | +0.00(+1.82%) |
Mar 06, 2020 | 0.0950 | 0.1210 | 0.0900 | 0.1100 | 401,900 | +0.02(+29.41%) |
Mar 05, 2020 | 0.1100 | 0.1100 | 0.0846 | 0.0850 | 557,096 | -0.01(-15.00%) |
Mar 04, 2020 | 0.1050 | 0.1250 | 0.0901 | 0.1000 | 356,518 | -0.02(-16.67%) |
Mar 03, 2020 | 0.1250 | 0.1350 | 0.0901 | 0.1200 | 466,763 | +0.01(+9.09%) |
Mar 02, 2020 | 0.0975 | 0.1500 | 0.0975 | 0.1100 | 375,079 | +0.00(+0.00%) |
Feb 28, 2020 | 0.1150 | 0.1150 | 0.0850 | 0.1100 | 199,900 | +0.01(+4.76%) |
Feb 27, 2020 | 0.1150 | 0.1150 | 0.0980 | 0.1050 | 221,834 | -0.01(-8.70%) |
Feb 26, 2020 | 0.1300 | 0.1300 | 0.1000 | 0.1150 | 150,572 | +0.01(+4.55%) |
Feb 25, 2020 | 0.1500 | 0.1759 | 0.1100 | 0.1100 | 171,364 | -0.02(-13.86%) |
Feb 24, 2020 | 0.1450 | 0.1600 | 0.1200 | 0.1277 | 415,635 | -0.01(-8.72%) |
Feb 21, 2020 | 0.1603 | 0.1603 | 0.1200 | 0.1399 | 468,300 | -0.01(-6.73%) |
Feb 20, 2020 | 0.2300 | 0.2499 | 0.1500 | 0.1500 | 219,064 | -0.08(-34.78%) |
Feb 19, 2020 | 0.1400 | 0.2300 | 0.1400 | 0.2300 | 105,471 | +0.10(+76.92%) |
Feb 18, 2020 | 0.1600 | 0.1938 | 0.1222 | 0.1300 | 263,861 | -0.01(-3.70%) |
Feb 14, 2020 | 0.1700 | 0.1800 | 0.1350 | 0.1350 | 260,600 | -0.04(-20.59%) |
Feb 13, 2020 | 0.1900 | 0.1900 | 0.1305 | 0.1700 | 47,341 | -0.02(-12.82%) |
Feb 12, 2020 | 0.1800 | 0.1950 | 0.1300 | 0.1950 | 211,147 | +0.07(+50.00%) |
Feb 11, 2020 | 0.1700 | 0.1999 | 0.1300 | 0.1300 | 95,752 | -0.02(-13.33%) |
Feb 10, 2020 | 0.1700 | 0.2000 | 0.1400 | 0.1500 | 177,778 | -0.02(-11.76%) |
Feb 07, 2020 | 0.1970 | 0.1970 | 0.1400 | 0.1700 | 219,000 | -0.00(-0.29%) |
Feb 06, 2020 | 0.1800 | 0.2500 | 0.1500 | 0.1705 | 136,169 | +0.01(+6.56%) |
Feb 05, 2020 | 0.2500 | 0.2500 | 0.1530 | 0.1600 | 215,608 | -0.09(-36.00%) |
Feb 04, 2020 | 0.2500 | 0.3199 | 0.2000 | 0.2500 | 44,523 | -0.04(-13.79%) |
Feb 03, 2020 | 0.3200 | 0.3400 | 0.2350 | 0.2900 | 96,365 | -0.04(-11.12%) |
Jan 31, 2020 | 0.2600 | 0.3500 | 0.2600 | 0.3263 | 63,200 | +0.08(+30.52%) |
Jan 30, 2020 | 0.2500 | 0.3300 | 0.2300 | 0.2500 | 74,814 | +0.01(+5.57%) |
Jan 29, 2020 | 0.2900 | 0.3500 | 0.2000 | 0.2368 | 314,159 | -0.10(-30.35%) |
Jan 28, 2020 | 0.1800 | 0.3500 | 0.1200 | 0.3400 | 531,932 | +0.14(+70.00%) |
Jan 27, 2020 | 0.2400 | 0.2899 | 0.1700 | 0.2000 | 203,929 | -0.08(-28.57%) |
Jan 24, 2020 | 0.4000 | 0.4500 | 0.2550 | 0.2800 | 107,800 | +0.02(+7.69%) |
Jan 23, 2020 | 0.3300 | 0.3400 | 0.2500 | 0.2600 | 211,617 | -0.08(-23.53%) |
Jan 22, 2020 | 0.4121 | 0.4121 | 0.3300 | 0.3400 | 184,728 | -0.07(-17.07%) |
Jan 21, 2020 | 0.6000 | 0.6000 | 0.3800 | 0.4100 | 101,562 | -0.08(-16.26%) |
Jan 17, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4896 | 58,700 | -0.00(-0.06%) |
Jan 16, 2020 | 0.5249 | 0.5498 | 0.4899 | 0.4899 | 21,714 | -0.01(-2.02%) |
Jan 15, 2020 | 0.5949 | 0.5949 | 0.5000 | 0.5000 | 57,315 | -0.08(-13.79%) |
Jan 14, 2020 | 0.6700 | 0.6700 | 0.5500 | 0.5800 | 30,303 | -0.11(-15.93%) |
Jan 13, 2020 | 0.7100 | 0.7100 | 0.6400 | 0.6899 | 13,697 | -0.02(-3.17%) |
Jan 10, 2020 | 0.7250 | 0.7250 | 0.7000 | 0.7125 | 30,700 | +0.04(+5.56%) |
Jan 09, 2020 | 0.6925 | 0.7250 | 0.6750 | 0.6750 | 8,982 | -0.01(-1.68%) |
Jan 08, 2020 | 0.7000 | 0.7100 | 0.6700 | 0.6865 | 13,074 | -0.02(-2.97%) |
Jan 07, 2020 | 0.5500 | 0.7550 | 0.5500 | 0.7075 | 26,601 | +0.03(+4.04%) |
Jan 06, 2020 | 0.5100 | 0.7900 | 0.5100 | 0.6800 | 102,406 | +0.19(+37.37%) |
Jan 03, 2020 | 0.4500 | 0.5100 | 0.4400 | 0.4950 | 20,400 | +0.07(+15.12%) |