Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0389 | 0.0389 | 0.0322 | 0.0343 | 32,600 | -0.00(-9.74%) |
May 28, 2020 | 0.0390 | 0.0390 | 0.0351 | 0.0380 | 130,681 | +0.00(+0.00%) |
May 27, 2020 | 0.0331 | 0.0390 | 0.0319 | 0.0380 | 112,815 | +0.00(+8.57%) |
May 26, 2020 | 0.0264 | 0.0388 | 0.0264 | 0.0350 | 131,510 | -0.00(-10.03%) |
May 22, 2020 | 0.0300 | 0.0500 | 0.0269 | 0.0389 | 976,200 | +0.01(+29.67%) |
May 21, 2020 | 0.0236 | 0.0300 | 0.0236 | 0.0300 | 260,908 | +0.01(+21.95%) |
May 20, 2020 | 0.0212 | 0.0246 | 0.0212 | 0.0246 | 3,906 | -0.00(-1.60%) |
May 19, 2020 | 0.0212 | 0.0250 | 0.0212 | 0.0250 | 164,258 | +0.00(+5.93%) |
May 18, 2020 | 0.0224 | 0.0280 | 0.0211 | 0.0236 | 361,089 | -0.01(-21.33%) |
May 15, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 3,600 | -0.00(-0.33%) |
May 14, 2020 | 0.0302 | 0.0315 | 0.0301 | 0.0301 | 31,208 | -0.00(-5.94%) |
May 13, 2020 | 0.0320 | 0.0320 | 0.0311 | 0.0320 | 4,256 | -0.00(-2.44%) |
May 12, 2020 | 0.0286 | 0.0349 | 0.0286 | 0.0328 | 11,612 | +0.00(+10.44%) |
May 11, 2020 | 0.0349 | 0.0349 | 0.0242 | 0.0297 | 62,600 | -0.01(-14.90%) |
May 08, 2020 | 0.0220 | 0.0350 | 0.0219 | 0.0349 | 71,800 | +0.01(+58.64%) |
May 07, 2020 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 55,323 | -0.00(-12.00%) |
May 06, 2020 | 0.0250 | 0.0250 | 0.0245 | 0.0250 | 183,930 | +0.00(+0.00%) |
May 05, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,162 | +0.00(+0.81%) |
May 04, 2020 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 4,699 | +0.00(+0.40%) |
May 01, 2020 | 0.0260 | 0.0260 | 0.0236 | 0.0247 | 226,600 | -0.01(-20.32%) |
Apr 30, 2020 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 9,097 | -0.00(-3.13%) |
Apr 29, 2020 | 0.0313 | 0.0325 | 0.0313 | 0.0320 | 25,800 | -0.00(-1.54%) |
Apr 28, 2020 | 0.0320 | 0.0350 | 0.0300 | 0.0325 | 10,049 | -0.00(-4.41%) |
Apr 27, 2020 | 0.0334 | 0.0340 | 0.0320 | 0.0340 | 52,915 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0340 | 0.0340 | 0.0240 | 0.0340 | 23,600 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0300 | 0.0340 | 0.0240 | 0.0340 | 36,772 | -0.00(-2.58%) |
Apr 22, 2020 | 0.0400 | 0.0400 | 0.0240 | 0.0349 | 17,233 | +0.00(+7.06%) |
Apr 21, 2020 | 0.0326 | 0.0326 | 0.0231 | 0.0326 | 16,005 | +0.01(+38.72%) |
Apr 20, 2020 | 0.0270 | 0.0320 | 0.0233 | 0.0235 | 365,599 | -0.00(-6.00%) |
Apr 17, 2020 | 0.0250 | 0.0265 | 0.0231 | 0.0250 | 90,900 | +0.00(+4.17%) |
Apr 16, 2020 | 0.0247 | 0.0250 | 0.0235 | 0.0240 | 128,670 | -0.00(-0.41%) |
Apr 15, 2020 | 0.0300 | 0.0300 | 0.0241 | 0.0241 | 239,292 | -0.01(-19.40%) |
Apr 14, 2020 | 0.0300 | 0.0300 | 0.0244 | 0.0299 | 83,761 | -0.00(-0.33%) |
Apr 13, 2020 | 0.0299 | 0.0300 | 0.0261 | 0.0300 | 104,924 | +0.00(+0.33%) |
Apr 09, 2020 | 0.0300 | 0.0300 | 0.0268 | 0.0299 | 91,800 | +0.00(+19.60%) |
Apr 08, 2020 | 0.0252 | 0.0270 | 0.0250 | 0.0250 | 220,504 | +0.00(+5.93%) |
Apr 07, 2020 | 0.0300 | 0.0300 | 0.0236 | 0.0236 | 24,851 | -0.00(-5.98%) |
Apr 06, 2020 | 0.0280 | 0.0340 | 0.0251 | 0.0251 | 45,208 | -0.00(-10.36%) |
Apr 03, 2020 | 0.0255 | 0.0280 | 0.0251 | 0.0280 | 449,100 | +0.00(+9.80%) |
Apr 02, 2020 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 264 | -0.01(-36.25%) |
Apr 01, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 990 | +0.00(+14.29%) |
Mar 31, 2020 | 0.0370 | 0.0500 | 0.0313 | 0.0350 | 196,566 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0370 | 0.0370 | 0.0300 | 0.0350 | 46,976 | +0.01(+16.67%) |
Mar 27, 2020 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 7,700 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0370 | 0.0370 | 0.0289 | 0.0300 | 117,785 | -0.01(-14.29%) |
Mar 25, 2020 | 0.0350 | 0.0350 | 0.0252 | 0.0350 | 3,738 | +0.00(+3.24%) |
Mar 24, 2020 | 0.0399 | 0.0399 | 0.0339 | 0.0339 | 32,850 | -0.00(-3.14%) |
Mar 23, 2020 | 0.0357 | 0.0378 | 0.0260 | 0.0350 | 116,165 | +0.01(+22.81%) |
Mar 20, 2020 | 0.0350 | 0.0350 | 0.0285 | 0.0285 | 98,500 | -0.01(-18.57%) |
Mar 19, 2020 | 0.0278 | 0.0370 | 0.0278 | 0.0350 | 70,894 | +0.01(+16.67%) |
Mar 18, 2020 | 0.0312 | 0.0312 | 0.0255 | 0.0300 | 323,273 | -0.00(-6.54%) |
Mar 17, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0321 | 281,150 | -0.01(-19.75%) |
Mar 16, 2020 | 0.0355 | 0.0400 | 0.0355 | 0.0400 | 21,226 | +0.01(+33.33%) |
Mar 13, 2020 | 0.0300 | 0.0470 | 0.0300 | 0.0300 | 417,900 | -0.00(-3.23%) |
Mar 12, 2020 | 0.0400 | 0.0567 | 0.0300 | 0.0310 | 43,905 | -0.02(-38.00%) |
Mar 11, 2020 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 7,967 | +0.00(+0.20%) |
Mar 10, 2020 | 0.0700 | 0.0700 | 0.0400 | 0.0499 | 338,706 | -0.02(-28.71%) |
Mar 09, 2020 | 0.0452 | 0.0700 | 0.0450 | 0.0700 | 167,821 | +0.01(+27.04%) |
Mar 06, 2020 | 0.0800 | 0.0800 | 0.0452 | 0.0551 | 57,700 | +0.01(+10.20%) |
Mar 05, 2020 | 0.0775 | 0.0775 | 0.0251 | 0.0500 | 329,419 | -0.01(-23.08%) |
Mar 04, 2020 | 0.0763 | 0.0840 | 0.0650 | 0.0650 | 194,615 | -0.01(-11.08%) |
Mar 03, 2020 | 0.0840 | 0.0840 | 0.0731 | 0.0731 | 13,312 | -0.00(-0.27%) |