Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0206 | 0.0217 | 0.0175 | 0.0210 | 2,900,443 | +0.00(+5.00%) |
Mar 30, 2020 | 0.0238 | 0.0280 | 0.0182 | 0.0200 | 8,442,516 | -0.01(-28.06%) |
Mar 27, 2020 | 0.0274 | 0.0285 | 0.0231 | 0.0278 | 3,013,700 | +0.00(+1.46%) |
Mar 26, 2020 | 0.0295 | 0.0295 | 0.0248 | 0.0274 | 4,283,630 | +0.00(+5.38%) |
Mar 25, 2020 | 0.0276 | 0.0298 | 0.0240 | 0.0260 | 8,504,353 | -0.00(-4.41%) |
Mar 24, 2020 | 0.0291 | 0.0330 | 0.0253 | 0.0272 | 5,397,497 | -0.00(-15.00%) |
Mar 23, 2020 | 0.0370 | 0.0370 | 0.0263 | 0.0320 | 7,860,448 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0220 | 0.0367 | 0.0220 | 0.0320 | 12,707,900 | +0.01(+24.03%) |
Mar 19, 2020 | 0.0205 | 0.0275 | 0.0205 | 0.0258 | 4,074,399 | +0.00(+13.16%) |
Mar 18, 2020 | 0.0295 | 0.0295 | 0.0205 | 0.0228 | 6,255,688 | -0.01(-18.57%) |
Mar 17, 2020 | 0.0273 | 0.0322 | 0.0240 | 0.0280 | 9,050,109 | -0.00(-3.11%) |
Mar 16, 2020 | 0.0419 | 0.0419 | 0.0262 | 0.0289 | 22,423,976 | -0.01(-31.19%) |
Mar 13, 2020 | 0.0250 | 0.0421 | 0.0231 | 0.0420 | 48,578,100 | +0.02(+55.56%) |
Mar 12, 2020 | 0.0266 | 0.0294 | 0.0175 | 0.0270 | 16,850,744 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0302 | 0.0315 | 0.0257 | 0.0270 | 11,557,560 | -0.00(-9.70%) |
Mar 10, 2020 | 0.0222 | 0.0315 | 0.0180 | 0.0299 | 21,429,308 | +0.01(+47.29%) |
Mar 09, 2020 | 0.0210 | 0.0249 | 0.0180 | 0.0203 | 8,731,340 | -0.00(-2.87%) |
Mar 06, 2020 | 0.0127 | 0.0227 | 0.0116 | 0.0209 | 15,967,200 | +0.01(+62.02%) |
Mar 05, 2020 | 0.0141 | 0.0141 | 0.0120 | 0.0129 | 950,953 | -0.00(-0.77%) |
Mar 04, 2020 | 0.0117 | 0.0135 | 0.0115 | 0.0130 | 2,196,284 | +0.00(+13.04%) |
Mar 03, 2020 | 0.0148 | 0.0148 | 0.0106 | 0.0115 | 6,422,893 | -0.00(-16.06%) |
Mar 02, 2020 | 0.0120 | 0.0144 | 0.0110 | 0.0137 | 3,988,772 | +0.00(+14.17%) |
Feb 28, 2020 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 6,097,300 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0115 | 0.0129 | 0.0112 | 0.0120 | 2,273,270 | +0.00(+4.35%) |
Feb 26, 2020 | 0.0104 | 0.0116 | 0.0102 | 0.0115 | 3,286,431 | +0.00(+11.65%) |
Feb 25, 2020 | 0.0099 | 0.0110 | 0.0087 | 0.0103 | 4,511,990 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0101 | 0.0109 | 0.0085 | 0.0103 | 5,801,466 | -0.00(-1.90%) |
Feb 21, 2020 | 0.0100 | 0.0115 | 0.0094 | 0.0105 | 5,199,300 | +0.00(+0.00%) |
Feb 20, 2020 | 0.0094 | 0.0107 | 0.0092 | 0.0105 | 2,109,593 | +0.00(+12.90%) |
Feb 19, 2020 | 0.0103 | 0.0103 | 0.0091 | 0.0093 | 1,921,164 | -0.00(-5.10%) |
Feb 18, 2020 | 0.0122 | 0.0122 | 0.0092 | 0.0098 | 9,315,677 | +0.00(+3.16%) |
Feb 14, 2020 | 0.0093 | 0.0104 | 0.0084 | 0.0095 | 6,287,800 | +0.00(+11.76%) |
Feb 13, 2020 | 0.0093 | 0.0122 | 0.0085 | 0.0085 | 19,129,488 | -0.00(-19.81%) |
Feb 12, 2020 | 0.0088 | 0.0115 | 0.0083 | 0.0106 | 6,729,967 | +0.00(+11.58%) |
Feb 11, 2020 | 0.0098 | 0.0109 | 0.0091 | 0.0095 | 2,790,381 | -0.00(-4.04%) |
Feb 10, 2020 | 0.0109 | 0.0109 | 0.0094 | 0.0099 | 5,442,121 | -0.00(-7.48%) |
Feb 07, 2020 | 0.0115 | 0.0115 | 0.0100 | 0.0107 | 3,519,700 | -0.00(-2.73%) |
Feb 06, 2020 | 0.0107 | 0.0115 | 0.0098 | 0.0110 | 1,866,187 | +0.00(+0.92%) |
Feb 05, 2020 | 0.0121 | 0.0121 | 0.0103 | 0.0109 | 3,676,487 | -0.00(-6.84%) |
Feb 04, 2020 | 0.0114 | 0.0121 | 0.0105 | 0.0117 | 5,788,237 | +0.00(+3.54%) |
Feb 03, 2020 | 0.0120 | 0.0122 | 0.0107 | 0.0113 | 5,379,371 | -0.00(-0.88%) |
Jan 31, 2020 | 0.0119 | 0.0157 | 0.0113 | 0.0114 | 17,080,300 | -0.00(-6.56%) |
Jan 30, 2020 | 0.0127 | 0.0127 | 0.0111 | 0.0122 | 5,886,870 | -0.00(-3.94%) |
Jan 29, 2020 | 0.0142 | 0.0142 | 0.0116 | 0.0127 | 1,270,249 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0119 | 0.0138 | 0.0112 | 0.0127 | 3,111,037 | +0.00(+5.83%) |
Jan 27, 2020 | 0.0122 | 0.0130 | 0.0117 | 0.0120 | 4,728,580 | -0.00(-1.64%) |
Jan 24, 2020 | 0.0125 | 0.0126 | 0.0115 | 0.0122 | 3,884,000 | -0.00(-2.40%) |
Jan 23, 2020 | 0.0120 | 0.0130 | 0.0115 | 0.0125 | 4,185,983 | +0.00(+4.17%) |
Jan 22, 2020 | 0.0124 | 0.0129 | 0.0118 | 0.0120 | 5,329,332 | -0.00(-9.09%) |
Jan 21, 2020 | 0.0132 | 0.0160 | 0.0122 | 0.0132 | 7,134,157 | +0.00(+3.12%) |
Jan 17, 2020 | 0.0120 | 0.0148 | 0.0118 | 0.0128 | 8,192,100 | +0.00(+2.40%) |
Jan 16, 2020 | 0.0120 | 0.0147 | 0.0114 | 0.0125 | 9,356,459 | +0.00(+1.63%) |
Jan 15, 2020 | 0.0108 | 0.0128 | 0.0108 | 0.0123 | 3,224,380 | +0.00(+11.82%) |
Jan 14, 2020 | 0.0116 | 0.0128 | 0.0100 | 0.0110 | 9,806,648 | -0.00(-9.84%) |
Jan 13, 2020 | 0.0125 | 0.0126 | 0.0111 | 0.0122 | 2,848,416 | -0.00(-2.40%) |
Jan 10, 2020 | 0.0125 | 0.0136 | 0.0121 | 0.0125 | 4,265,700 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0150 | 0.0150 | 0.0125 | 0.0125 | 5,685,397 | -0.00(-3.85%) |
Jan 08, 2020 | 0.0157 | 0.0160 | 0.0130 | 0.0130 | 3,760,601 | -0.00(-17.72%) |
Jan 07, 2020 | 0.0138 | 0.0158 | 0.0125 | 0.0158 | 982,235 | +0.00(+17.04%) |
Jan 06, 2020 | 0.0141 | 0.0142 | 0.0135 | 0.0135 | 508,301 | +0.00(+2.27%) |
Jan 03, 2020 | 0.0131 | 0.0142 | 0.0121 | 0.0132 | 1,919,600 | -0.00(-1.49%) |