Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0480 | 0.0485 | 0.0405 | 0.0424 | 3,389,300 | -0.00(-5.78%) |
May 28, 2020 | 0.0470 | 0.0500 | 0.0402 | 0.0450 | 5,324,541 | -0.00(-4.26%) |
May 27, 2020 | 0.0485 | 0.0510 | 0.0470 | 0.0470 | 4,059,853 | -0.00(-4.28%) |
May 26, 2020 | 0.0465 | 0.0520 | 0.0465 | 0.0491 | 3,715,046 | -0.00(-3.54%) |
May 22, 2020 | 0.0510 | 0.0534 | 0.0501 | 0.0509 | 2,671,600 | +0.00(+0.99%) |
May 21, 2020 | 0.0520 | 0.0539 | 0.0495 | 0.0504 | 2,928,908 | -0.00(-4.00%) |
May 20, 2020 | 0.0565 | 0.0565 | 0.0491 | 0.0525 | 2,754,847 | -0.00(-1.87%) |
May 19, 2020 | 0.0560 | 0.0580 | 0.0490 | 0.0535 | 4,777,877 | +0.00(+1.33%) |
May 18, 2020 | 0.0529 | 0.0589 | 0.0510 | 0.0528 | 5,434,611 | +0.00(+4.55%) |
May 15, 2020 | 0.0520 | 0.0520 | 0.0461 | 0.0505 | 3,880,600 | +0.00(+0.00%) |
May 14, 2020 | 0.0502 | 0.0520 | 0.0430 | 0.0505 | 10,062,895 | -0.00(-0.98%) |
May 13, 2020 | 0.0576 | 0.0620 | 0.0488 | 0.0510 | 9,850,992 | -0.01(-16.94%) |
May 12, 2020 | 0.0550 | 0.0710 | 0.0520 | 0.0614 | 20,828,392 | +0.01(+16.95%) |
May 11, 2020 | 0.0499 | 0.0558 | 0.0452 | 0.0525 | 8,918,683 | +0.00(+5.00%) |
May 08, 2020 | 0.0610 | 0.0649 | 0.0452 | 0.0500 | 26,185,200 | -0.01(-15.97%) |
May 07, 2020 | 0.0360 | 0.0850 | 0.0355 | 0.0595 | 51,476,060 | +0.02(+70.00%) |
May 06, 2020 | 0.0350 | 0.0360 | 0.0330 | 0.0350 | 5,094,522 | +0.00(+3.55%) |
May 05, 2020 | 0.0322 | 0.0360 | 0.0316 | 0.0338 | 5,939,604 | +0.00(+5.96%) |
May 04, 2020 | 0.0325 | 0.0340 | 0.0319 | 0.0319 | 4,845,798 | +0.00(+1.27%) |
May 01, 2020 | 0.0340 | 0.0350 | 0.0303 | 0.0315 | 5,928,000 | +0.00(+2.27%) |
Apr 30, 2020 | 0.0330 | 0.0360 | 0.0300 | 0.0308 | 6,870,337 | -0.00(-6.67%) |
Apr 29, 2020 | 0.0270 | 0.0335 | 0.0256 | 0.0330 | 13,091,994 | +0.01(+26.92%) |
Apr 28, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0260 | 5,744,651 | -0.00(-2.99%) |
Apr 27, 2020 | 0.0255 | 0.0290 | 0.0255 | 0.0268 | 5,296,135 | +0.00(+3.47%) |
Apr 24, 2020 | 0.0275 | 0.0279 | 0.0255 | 0.0259 | 6,131,100 | -0.00(-5.82%) |
Apr 23, 2020 | 0.0300 | 0.0300 | 0.0261 | 0.0275 | 4,791,333 | -0.00(-5.17%) |
Apr 22, 2020 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 3,996,129 | -0.00(-1.69%) |
Apr 21, 2020 | 0.0290 | 0.0318 | 0.0290 | 0.0295 | 2,643,770 | +0.00(+1.37%) |
Apr 20, 2020 | 0.0310 | 0.0330 | 0.0290 | 0.0291 | 5,290,514 | -0.00(-4.90%) |
Apr 17, 2020 | 0.0290 | 0.0320 | 0.0280 | 0.0306 | 6,175,800 | +0.00(+5.15%) |
Apr 16, 2020 | 0.0310 | 0.0310 | 0.0280 | 0.0291 | 4,833,469 | -0.00(-4.90%) |
Apr 15, 2020 | 0.0305 | 0.0310 | 0.0290 | 0.0306 | 5,127,513 | +0.00(+0.33%) |
Apr 14, 2020 | 0.0330 | 0.0330 | 0.0290 | 0.0305 | 4,257,633 | -0.00(-4.69%) |
Apr 13, 2020 | 0.0350 | 0.0350 | 0.0297 | 0.0320 | 6,361,326 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0352 | 0.0364 | 0.0312 | 0.0320 | 4,202,300 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0318 | 0.0340 | 0.0300 | 0.0320 | 1,504,271 | +0.00(+6.31%) |
Apr 07, 2020 | 0.0340 | 0.0374 | 0.0300 | 0.0301 | 3,400,886 | -0.00(-5.05%) |
Apr 06, 2020 | 0.0290 | 0.0350 | 0.0271 | 0.0317 | 3,307,493 | +0.00(+16.97%) |
Apr 03, 2020 | 0.0270 | 0.0314 | 0.0263 | 0.0271 | 2,868,200 | -0.00(-7.51%) |
Apr 02, 2020 | 0.0300 | 0.0300 | 0.0264 | 0.0293 | 3,627,714 | -0.00(-2.33%) |
Apr 01, 2020 | 0.0335 | 0.0349 | 0.0277 | 0.0300 | 5,094,562 | -0.00(-14.04%) |
Mar 31, 2020 | 0.0380 | 0.0400 | 0.0310 | 0.0349 | 5,412,487 | -0.00(-1.97%) |
Mar 30, 2020 | 0.0390 | 0.0399 | 0.0342 | 0.0356 | 4,342,895 | -0.00(-3.78%) |
Mar 27, 2020 | 0.0416 | 0.0420 | 0.0370 | 0.0370 | 3,426,400 | -0.00(-9.09%) |
Mar 26, 2020 | 0.0459 | 0.0459 | 0.0400 | 0.0407 | 2,146,938 | -0.00(-6.22%) |
Mar 25, 2020 | 0.0460 | 0.0469 | 0.0402 | 0.0434 | 4,684,399 | +0.00(+3.33%) |
Mar 24, 2020 | 0.0371 | 0.0469 | 0.0371 | 0.0420 | 2,638,652 | +0.00(+10.53%) |
Mar 23, 2020 | 0.0410 | 0.0410 | 0.0350 | 0.0380 | 2,621,666 | -0.00(-7.32%) |
Mar 20, 2020 | 0.0450 | 0.0480 | 0.0385 | 0.0410 | 4,085,600 | +0.00(+10.81%) |
Mar 19, 2020 | 0.0310 | 0.0465 | 0.0232 | 0.0370 | 15,058,355 | -0.00(-7.50%) |
Mar 18, 2020 | 0.0800 | 0.0800 | 0.0317 | 0.0400 | 21,563,706 | -0.04(-49.94%) |
Mar 17, 2020 | 0.0800 | 0.0819 | 0.0710 | 0.0799 | 1,700,782 | +0.01(+7.97%) |
Mar 16, 2020 | 0.0680 | 0.0825 | 0.0680 | 0.0740 | 1,200,596 | -0.01(-7.50%) |
Mar 13, 2020 | 0.0697 | 0.0829 | 0.0697 | 0.0800 | 1,796,800 | +0.01(+14.61%) |
Mar 12, 2020 | 0.0701 | 0.0780 | 0.0650 | 0.0698 | 2,035,750 | -0.01(-9.23%) |
Mar 11, 2020 | 0.0802 | 0.0890 | 0.0710 | 0.0769 | 3,811,189 | -0.01(-11.00%) |
Mar 10, 2020 | 0.0870 | 0.0880 | 0.0801 | 0.0864 | 3,138,023 | -0.00(-1.82%) |
Mar 09, 2020 | 0.0885 | 0.0920 | 0.0810 | 0.0880 | 2,112,242 | -0.00(-3.83%) |
Mar 06, 2020 | 0.0920 | 0.0920 | 0.0855 | 0.0915 | 1,358,900 | +0.00(+1.33%) |
Mar 05, 2020 | 0.0865 | 0.0903 | 0.0850 | 0.0903 | 1,808,464 | +0.00(+3.79%) |
Mar 04, 2020 | 0.0890 | 0.0900 | 0.0830 | 0.0870 | 1,319,993 | +0.00(+2.35%) |
Mar 03, 2020 | 0.0900 | 0.0900 | 0.0830 | 0.0850 | 2,492,784 | -0.00(-3.41%) |