Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0097 | 0.0106 | 0.0096 | 0.0100 | 990,200 | +0.00(+2.04%) |
May 28, 2020 | 0.0100 | 0.0105 | 0.0096 | 0.0098 | 869,831 | -0.00(-1.01%) |
May 27, 2020 | 0.0103 | 0.0106 | 0.0092 | 0.0099 | 1,321,906 | -0.00(-1.00%) |
May 26, 2020 | 0.0095 | 0.0100 | 0.0091 | 0.0100 | 2,999,492 | +0.00(+5.26%) |
May 22, 2020 | 0.0091 | 0.0096 | 0.0082 | 0.0095 | 2,443,800 | +0.00(+0.00%) |
May 21, 2020 | 0.0097 | 0.0098 | 0.0090 | 0.0095 | 816,472 | -0.00(-3.06%) |
May 20, 2020 | 0.0095 | 0.0098 | 0.0092 | 0.0098 | 1,521,186 | +0.00(+3.16%) |
May 19, 2020 | 0.0098 | 0.0098 | 0.0092 | 0.0095 | 1,058,297 | -0.00(-3.06%) |
May 18, 2020 | 0.0098 | 0.0098 | 0.0085 | 0.0098 | 1,974,860 | +0.00(+0.00%) |
May 15, 2020 | 0.0109 | 0.0109 | 0.0085 | 0.0098 | 2,738,900 | -0.00(-5.77%) |
May 14, 2020 | 0.0106 | 0.0110 | 0.0100 | 0.0104 | 638,608 | +0.00(+1.96%) |
May 13, 2020 | 0.0115 | 0.0115 | 0.0100 | 0.0102 | 414,142 | -0.00(-7.27%) |
May 12, 2020 | 0.0110 | 0.0113 | 0.0100 | 0.0110 | 900,695 | +0.00(+7.84%) |
May 11, 2020 | 0.0125 | 0.0125 | 0.0100 | 0.0102 | 7,250,928 | -0.00(-17.74%) |
May 08, 2020 | 0.0123 | 0.0125 | 0.0101 | 0.0124 | 8,002,600 | +0.00(+2.48%) |
May 07, 2020 | 0.0108 | 0.0121 | 0.0105 | 0.0121 | 3,102,435 | +0.00(+5.22%) |
May 06, 2020 | 0.0110 | 0.0120 | 0.0100 | 0.0115 | 5,305,524 | +0.00(+5.50%) |
May 05, 2020 | 0.0101 | 0.0120 | 0.0097 | 0.0109 | 4,064,593 | -0.00(-2.68%) |
May 04, 2020 | 0.0104 | 0.0112 | 0.0100 | 0.0112 | 6,034,519 | +0.00(+8.74%) |
May 01, 2020 | 0.0101 | 0.0104 | 0.0094 | 0.0103 | 1,300,900 | +0.00(+0.98%) |
Apr 30, 2020 | 0.0103 | 0.0103 | 0.0093 | 0.0102 | 410,028 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0099 | 0.0103 | 0.0092 | 0.0102 | 3,200,655 | +0.00(+4.08%) |
Apr 28, 2020 | 0.0095 | 0.0102 | 0.0092 | 0.0098 | 892,835 | -0.00(-2.00%) |
Apr 27, 2020 | 0.0103 | 0.0103 | 0.0092 | 0.0100 | 3,081,397 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0100 | 0.0100 | 0.0094 | 0.0100 | 357,400 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0100 | 0.0102 | 0.0093 | 0.0100 | 1,497,016 | -0.00(-1.96%) |
Apr 22, 2020 | 0.0084 | 0.0103 | 0.0084 | 0.0102 | 3,609,202 | +0.00(+24.39%) |
Apr 21, 2020 | 0.0090 | 0.0103 | 0.0080 | 0.0082 | 5,200,600 | -0.00(-6.82%) |
Apr 20, 2020 | 0.0103 | 0.0103 | 0.0088 | 0.0088 | 2,335,629 | -0.00(-9.28%) |
Apr 17, 2020 | 0.0100 | 0.0100 | 0.0088 | 0.0097 | 1,296,500 | -0.00(-3.00%) |
Apr 16, 2020 | 0.0102 | 0.0104 | 0.0090 | 0.0100 | 3,222,780 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0094 | 0.0109 | 0.0085 | 0.0100 | 5,815,534 | +0.00(+6.38%) |
Apr 14, 2020 | 0.0091 | 0.0094 | 0.0080 | 0.0094 | 3,093,618 | +0.00(+3.30%) |
Apr 13, 2020 | 0.0083 | 0.0095 | 0.0082 | 0.0091 | 1,893,528 | +0.00(+9.64%) |
Apr 09, 2020 | 0.0097 | 0.0097 | 0.0081 | 0.0083 | 6,070,900 | -0.00(-14.43%) |
Apr 08, 2020 | 0.0099 | 0.0110 | 0.0082 | 0.0097 | 7,448,586 | -0.00(-3.00%) |
Apr 07, 2020 | 0.0104 | 0.0125 | 0.0091 | 0.0100 | 15,808,316 | +0.00(+2.04%) |
Apr 06, 2020 | 0.0095 | 0.0125 | 0.0090 | 0.0098 | 19,019,708 | +0.00(+4.26%) |
Apr 03, 2020 | 0.0093 | 0.0095 | 0.0080 | 0.0094 | 8,954,000 | +0.00(+17.50%) |
Apr 02, 2020 | 0.0080 | 0.0094 | 0.0073 | 0.0080 | 5,159,100 | +0.00(+1.27%) |
Apr 01, 2020 | 0.0083 | 0.0085 | 0.0076 | 0.0079 | 1,403,439 | -0.00(-4.82%) |
Mar 31, 2020 | 0.0080 | 0.0085 | 0.0075 | 0.0083 | 1,195,367 | +0.00(+15.28%) |
Mar 30, 2020 | 0.0085 | 0.0085 | 0.0070 | 0.0072 | 3,706,950 | -0.00(-13.25%) |
Mar 27, 2020 | 0.0082 | 0.0084 | 0.0077 | 0.0083 | 859,500 | +0.00(+1.22%) |
Mar 26, 2020 | 0.0084 | 0.0084 | 0.0080 | 0.0082 | 1,073,458 | -0.00(-2.38%) |
Mar 25, 2020 | 0.0089 | 0.0095 | 0.0073 | 0.0084 | 3,463,753 | -0.00(-3.45%) |
Mar 24, 2020 | 0.0090 | 0.0092 | 0.0070 | 0.0087 | 9,633,239 | +0.00(+3.57%) |
Mar 23, 2020 | 0.0082 | 0.0085 | 0.0073 | 0.0084 | 4,183,667 | +0.00(+5.00%) |
Mar 20, 2020 | 0.0076 | 0.0085 | 0.0061 | 0.0080 | 2,839,300 | +0.00(+6.67%) |
Mar 19, 2020 | 0.0072 | 0.0075 | 0.0062 | 0.0075 | 1,278,353 | +0.00(+7.14%) |
Mar 18, 2020 | 0.0072 | 0.0080 | 0.0062 | 0.0070 | 1,563,251 | -0.00(-7.89%) |
Mar 17, 2020 | 0.0068 | 0.0076 | 0.0058 | 0.0076 | 5,230,698 | +0.00(+16.92%) |
Mar 16, 2020 | 0.0052 | 0.0069 | 0.0020 | 0.0065 | 5,216,505 | +0.00(+4.84%) |
Mar 13, 2020 | 0.0055 | 0.0065 | 0.0050 | 0.0062 | 2,303,300 | -0.00(-4.62%) |
Mar 12, 2020 | 0.0075 | 0.0075 | 0.0045 | 0.0065 | 3,595,854 | -0.00(-7.14%) |
Mar 11, 2020 | 0.0073 | 0.0074 | 0.0062 | 0.0070 | 412,327 | -0.00(-4.11%) |
Mar 10, 2020 | 0.0068 | 0.0078 | 0.0062 | 0.0073 | 926,719 | +0.00(+14.06%) |
Mar 09, 2020 | 0.0069 | 0.0070 | 0.0060 | 0.0064 | 2,034,005 | -0.00(-5.88%) |
Mar 06, 2020 | 0.0066 | 0.0068 | 0.0064 | 0.0068 | 1,811,800 | -0.00(-2.86%) |
Mar 05, 2020 | 0.0072 | 0.0073 | 0.0066 | 0.0070 | 1,266,653 | -0.00(-2.78%) |
Mar 04, 2020 | 0.0069 | 0.0079 | 0.0069 | 0.0072 | 1,397,810 | -0.00(-8.86%) |
Mar 03, 2020 | 0.0078 | 0.0079 | 0.0069 | 0.0079 | 1,033,623 | +0.00(+0.00%) |