Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0340 | 0.0360 | 0.0227 | 0.0360 | 10,770,100 | +0.00(+8.11%) |
May 28, 2020 | 0.0343 | 0.0343 | 0.0296 | 0.0333 | 3,567,339 | -0.00(-0.60%) |
May 27, 2020 | 0.0322 | 0.0335 | 0.0210 | 0.0335 | 3,669,021 | +0.00(+6.35%) |
May 26, 2020 | 0.0350 | 0.0350 | 0.0270 | 0.0315 | 6,165,547 | +0.00(+0.64%) |
May 22, 2020 | 0.0260 | 0.0330 | 0.0250 | 0.0313 | 5,463,400 | +0.00(+16.79%) |
May 21, 2020 | 0.0230 | 0.0268 | 0.0216 | 0.0268 | 2,917,892 | +0.00(+19.64%) |
May 20, 2020 | 0.0240 | 0.0249 | 0.0216 | 0.0224 | 3,192,273 | -0.00(-6.28%) |
May 19, 2020 | 0.0250 | 0.0273 | 0.0229 | 0.0239 | 7,548,048 | -0.00(-3.63%) |
May 18, 2020 | 0.0247 | 0.0259 | 0.0235 | 0.0248 | 1,807,878 | +0.00(+4.64%) |
May 15, 2020 | 0.0240 | 0.0255 | 0.0230 | 0.0237 | 7,999,700 | -0.00(-6.69%) |
May 14, 2020 | 0.0235 | 0.0270 | 0.0230 | 0.0254 | 8,811,140 | +0.00(+5.39%) |
May 13, 2020 | 0.0245 | 0.0245 | 0.0225 | 0.0241 | 3,735,439 | +0.00(+1.26%) |
May 12, 2020 | 0.0240 | 0.0264 | 0.0225 | 0.0238 | 6,303,600 | +0.00(+1.28%) |
May 11, 2020 | 0.0220 | 0.0250 | 0.0208 | 0.0235 | 3,794,311 | +0.00(+10.85%) |
May 08, 2020 | 0.0228 | 0.0230 | 0.0212 | 0.0212 | 3,625,100 | -0.00(-4.50%) |
May 07, 2020 | 0.0230 | 0.0260 | 0.0212 | 0.0222 | 2,618,792 | -0.00(-3.48%) |
May 06, 2020 | 0.0233 | 0.0250 | 0.0215 | 0.0230 | 2,754,851 | +0.00(+0.44%) |
May 05, 2020 | 0.0234 | 0.0265 | 0.0220 | 0.0229 | 3,453,833 | -0.00(-2.55%) |
May 04, 2020 | 0.0220 | 0.0248 | 0.0210 | 0.0235 | 4,166,904 | -0.00(-1.26%) |
May 01, 2020 | 0.0238 | 0.0250 | 0.0222 | 0.0238 | 3,242,400 | -0.00(-2.46%) |
Apr 30, 2020 | 0.0229 | 0.0250 | 0.0209 | 0.0244 | 4,497,149 | +0.00(+14.02%) |
Apr 29, 2020 | 0.0199 | 0.0229 | 0.0199 | 0.0214 | 3,931,170 | -0.00(-2.73%) |
Apr 28, 2020 | 0.0184 | 0.0224 | 0.0184 | 0.0220 | 2,831,177 | +0.00(+10.55%) |
Apr 27, 2020 | 0.0220 | 0.0246 | 0.0153 | 0.0199 | 17,524,140 | -0.00(-12.72%) |
Apr 24, 2020 | 0.0254 | 0.0254 | 0.0200 | 0.0228 | 5,356,100 | -0.00(-2.15%) |
Apr 23, 2020 | 0.0230 | 0.0255 | 0.0212 | 0.0233 | 4,498,901 | -0.00(-4.51%) |
Apr 22, 2020 | 0.0303 | 0.0324 | 0.0210 | 0.0244 | 10,293,137 | +0.00(+2.09%) |
Apr 21, 2020 | 0.0235 | 0.0272 | 0.0197 | 0.0239 | 5,942,068 | +0.00(+12.21%) |
Apr 20, 2020 | 0.0245 | 0.0255 | 0.0193 | 0.0213 | 4,753,540 | -0.00(-14.11%) |
Apr 17, 2020 | 0.0309 | 0.0330 | 0.0213 | 0.0248 | 10,419,201 | -0.00(-15.93%) |
Apr 16, 2020 | 0.0288 | 0.0349 | 0.0250 | 0.0295 | 11,074,298 | +0.00(+2.79%) |
Apr 15, 2020 | 0.0200 | 0.0287 | 0.0200 | 0.0287 | 5,097,366 | +0.01(+43.50%) |
Apr 14, 2020 | 0.0200 | 0.0219 | 0.0195 | 0.0200 | 2,030,693 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0220 | 0.0230 | 0.0187 | 0.0200 | 3,803,824 | -0.00(-9.09%) |
Apr 09, 2020 | 0.0195 | 0.0237 | 0.0170 | 0.0220 | 4,061,200 | +0.00(+10.00%) |
Apr 08, 2020 | 0.0250 | 0.0250 | 0.0177 | 0.0200 | 2,704,101 | -0.00(-9.09%) |
Apr 07, 2020 | 0.0200 | 0.0226 | 0.0192 | 0.0220 | 1,213,459 | -0.00(-2.65%) |
Apr 06, 2020 | 0.0249 | 0.0250 | 0.0196 | 0.0226 | 2,055,254 | -0.00(-8.87%) |
Apr 03, 2020 | 0.0240 | 0.0259 | 0.0215 | 0.0248 | 3,246,600 | +0.00(+7.83%) |
Apr 02, 2020 | 0.0233 | 0.0255 | 0.0210 | 0.0230 | 1,825,173 | +0.00(+7.48%) |
Apr 01, 2020 | 0.0210 | 0.0246 | 0.0198 | 0.0214 | 2,489,088 | +0.00(+1.90%) |
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%) |