Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0062 | 0.0078 | 0.0062 | 0.0078 | 127,900 | +0.00(+1.30%) |
May 28, 2020 | 0.0080 | 0.0080 | 0.0069 | 0.0077 | 90,200 | -0.00(-1.28%) |
May 27, 2020 | 0.0079 | 0.0079 | 0.0078 | 0.0078 | 50,000 | +0.00(+0.00%) |
May 26, 2020 | 0.0078 | 0.0078 | 0.0060 | 0.0078 | 79,182 | -0.00(-1.27%) |
May 21, 2020 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+27.42%) | |
May 20, 2020 | 0.0064 | 0.0080 | 0.0062 | 0.0062 | 416,000 | -0.00(-23.46%) |
May 19, 2020 | 0.0074 | 0.0081 | 0.0074 | 0.0081 | 30,250 | +0.00(+1.25%) |
May 18, 2020 | 0.0074 | 0.0080 | 0.0074 | 0.0080 | 18,300 | +0.00(+11.11%) |
May 15, 2020 | 0.0074 | 0.0080 | 0.0065 | 0.0072 | 106,600 | -0.00(-12.20%) |
May 14, 2020 | 0.0082 | 0.0082 | 0.0065 | 0.0082 | 502,500 | +0.00(+9.33%) |
May 13, 2020 | 0.0067 | 0.0084 | 0.0067 | 0.0075 | 194,166 | +0.00(+2.74%) |
May 12, 2020 | 0.0067 | 0.0084 | 0.0067 | 0.0073 | 159,100 | -0.00(-14.12%) |
May 11, 2020 | 0.0083 | 0.0085 | 0.0069 | 0.0085 | 87,000 | +0.00(+0.00%) |
May 08, 2020 | 0.0085 | 0.0085 | 0.0069 | 0.0085 | 32,400 | -0.00(-6.59%) |
May 06, 2020 | 0.0091 | 0.0091 | 0.0091 | 0 | -0.00(-1.09%) | |
May 05, 2020 | 0.0069 | 0.0099 | 0.0069 | 0.0092 | 540,786 | +0.00(+8.24%) |
May 04, 2020 | 0.0086 | 0.0086 | 0.0068 | 0.0085 | 7,500 | -0.00(-1.16%) |
May 01, 2020 | 0.0077 | 0.0086 | 0.0077 | 0.0086 | 3,500 | +0.00(+0.00%) |
Apr 30, 2020 | 0.0069 | 0.0096 | 0.0069 | 0.0086 | 272,400 | +0.00(+26.47%) |
Apr 29, 2020 | 0.0075 | 0.0075 | 0.0068 | 0.0068 | 20,000 | -0.00(-9.33%) |
Apr 28, 2020 | 0.0083 | 0.0088 | 0.0068 | 0.0075 | 247,200 | -0.00(-16.67%) |
Apr 27, 2020 | 0.0080 | 0.0095 | 0.0066 | 0.0090 | 1,025,121 | +0.00(+9.76%) |
Apr 24, 2020 | 0.0074 | 0.0084 | 0.0074 | 0.0082 | 513,000 | +0.00(+18.84%) |
Apr 23, 2020 | 0.0073 | 0.0073 | 0.0061 | 0.0069 | 94,117 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0072 | 0.0073 | 0.0060 | 0.0069 | 225,962 | -0.00(-10.39%) |
Apr 21, 2020 | 0.0064 | 0.0080 | 0.0064 | 0.0077 | 236,400 | -0.00(-3.75%) |
Apr 20, 2020 | 0.0076 | 0.0080 | 0.0069 | 0.0080 | 258,490 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0090 | 0.0090 | 0.0071 | 0.0080 | 467,900 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0090 | 0.0094 | 0.0070 | 0.0080 | 320,329 | +0.00(+1.27%) |
Apr 15, 2020 | 0.0110 | 0.0110 | 0.0070 | 0.0079 | 2,057,756 | -0.00(-9.20%) |
Apr 14, 2020 | 0.0105 | 0.0184 | 0.0081 | 0.0087 | 12,103,863 | -0.00(-1.14%) |
Apr 13, 2020 | 0.0079 | 0.0088 | 0.0079 | 0.0088 | 21,250 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0084 | 0.0088 | 0.0070 | 0.0088 | 132,500 | +0.00(+3.53%) |
Apr 08, 2020 | 0.0085 | 0.0085 | 0.0085 | 50 | +0.00(+0.00%) | |
Apr 07, 2020 | 0.0086 | 0.0086 | 0.0072 | 0.0085 | 30,640 | -0.00(-3.41%) |
Apr 06, 2020 | 0.0066 | 0.0088 | 0.0066 | 0.0088 | 171,500 | +0.00(+4.76%) |
Apr 03, 2020 | 0.0093 | 0.0093 | 0.0050 | 0.0084 | 709,700 | -0.00(-6.67%) |
Apr 01, 2020 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+5.88%) | |
Mar 31, 2020 | 0.0085 | 0.0090 | 0.0077 | 0.0085 | 183,206 | +0.00(+21.43%) |
Mar 30, 2020 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 105,650 | -0.00(-17.65%) |
Mar 27, 2020 | 0.0077 | 0.0085 | 0.0070 | 0.0085 | 371,300 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0090 | 0.0090 | 0.0077 | 0.0085 | 7,250 | -0.00(-5.56%) |
Mar 24, 2020 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Mar 23, 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,000 | +0.00(+1.12%) |
Mar 20, 2020 | 0.0090 | 0.0090 | 0.0081 | 0.0089 | 24,200 | -0.00(-1.11%) |
Mar 19, 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+7.14%) | |
Mar 16, 2020 | 0.0090 | 0.0090 | 0.0078 | 0.0084 | 80,400 | -0.00(-6.67%) |
Mar 13, 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 34,000 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 10,250 | -0.00(-5.26%) |
Mar 10, 2020 | 0.0080 | 0.0099 | 0.0080 | 0.0095 | 6,000 | -0.00(-4.04%) |
Mar 09, 2020 | 0.0099 | 0.0100 | 0.0090 | 0.0099 | 42,000 | +0.00(+3.13%) |
Mar 06, 2020 | 0.0096 | 0.0096 | 0.0089 | 0.0096 | 4,800 | -0.00(-4.00%) |
Mar 05, 2020 | 0.0077 | 0.0108 | 0.0077 | 0.0100 | 107,310 | +0.00(+13.64%) |
Mar 04, 2020 | 0.0100 | 0.0101 | 0.0080 | 0.0088 | 63,500 | -0.00(-2.22%) |