Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0130 | 0.0141 | 0.0112 | 0.0133 | 916,100 | -0.00(-11.33%) |
May 28, 2020 | 0.0167 | 0.0174 | 0.0125 | 0.0150 | 1,413,325 | +0.00(+9.49%) |
May 27, 2020 | 0.0186 | 0.0200 | 0.0135 | 0.0137 | 1,834,328 | -0.01(-27.13%) |
May 26, 2020 | 0.0206 | 0.0250 | 0.0183 | 0.0188 | 2,804,020 | -0.00(-6.00%) |
May 22, 2020 | 0.0218 | 0.0220 | 0.0191 | 0.0200 | 341,400 | -0.00(-6.98%) |
May 21, 2020 | 0.0230 | 0.0240 | 0.0195 | 0.0215 | 1,584,315 | -0.00(-6.52%) |
May 20, 2020 | 0.0248 | 0.0273 | 0.0210 | 0.0230 | 363,789 | -0.00(-9.45%) |
May 19, 2020 | 0.0190 | 0.0299 | 0.0188 | 0.0254 | 1,869,769 | +0.01(+34.39%) |
May 18, 2020 | 0.0263 | 0.0264 | 0.0184 | 0.0189 | 1,084,749 | -0.01(-28.41%) |
May 15, 2020 | 0.0216 | 0.0270 | 0.0200 | 0.0264 | 733,000 | +0.00(+16.81%) |
May 14, 2020 | 0.0237 | 0.0299 | 0.0204 | 0.0226 | 1,220,452 | -0.00(-15.99%) |
May 13, 2020 | 0.0325 | 0.0340 | 0.0241 | 0.0269 | 1,929,015 | -0.01(-20.65%) |
May 12, 2020 | 0.0309 | 0.0477 | 0.0261 | 0.0339 | 8,846,933 | +0.00(+8.65%) |
May 11, 2020 | 0.0700 | 0.0700 | 0.0312 | 0.0312 | 6,292,221 | -0.03(-46.02%) |
May 08, 2020 | 0.0287 | 0.0600 | 0.0287 | 0.0578 | 3,109,900 | +0.03(+140.83%) |
May 07, 2020 | 0.0305 | 0.0330 | 0.0197 | 0.0240 | 1,161,577 | -0.01(-28.78%) |
May 06, 2020 | 0.0300 | 0.0360 | 0.0230 | 0.0337 | 1,449,373 | +0.00(+0.60%) |
May 05, 2020 | 0.0400 | 0.0485 | 0.0222 | 0.0335 | 2,059,979 | +0.00(+8.06%) |
May 04, 2020 | 0.0123 | 0.0543 | 0.0123 | 0.0310 | 7,283,413 | +0.02(+112.33%) |
May 01, 2020 | 0.0069 | 0.0149 | 0.0069 | 0.0146 | 583,200 | +0.01(+111.59%) |
Apr 30, 2020 | 0.0060 | 0.0069 | 0.0050 | 0.0069 | 467,098 | +0.00(+23.21%) |
Apr 29, 2020 | 0.0055 | 0.0063 | 0.0055 | 0.0056 | 96,312 | -0.00(-6.67%) |
Apr 28, 2020 | 0.0061 | 0.0061 | 0.0055 | 0.0060 | 105,014 | -0.00(-6.25%) |
Apr 27, 2020 | 0.0067 | 0.0067 | 0.0064 | 0.0064 | 71,500 | +0.00(+16.36%) |
Apr 24, 2020 | 0.0057 | 0.0070 | 0.0054 | 0.0055 | 611,500 | -0.00(-1.79%) |
Apr 23, 2020 | 0.0090 | 0.0090 | 0.0056 | 0.0056 | 713,693 | -0.01(-56.92%) |
Apr 22, 2020 | 0.0083 | 0.0130 | 0.0083 | 0.0130 | 10,620 | +0.00(+30.00%) |
Apr 20, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-23.08%) | |
Apr 16, 2020 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+19.27%) | |
Apr 15, 2020 | 0.0109 | 0.0109 | 0.0109 | 3 | +0.00(+0.00%) | |
Apr 14, 2020 | 0.0101 | 0.0109 | 0.0085 | 0.0109 | 221,220 | +0.00(+9.00%) |
Apr 13, 2020 | 0.0100 | 0.0100 | 0.0051 | 0.0100 | 227,141 | -0.00(-27.01%) |
Apr 09, 2020 | 0.0090 | 0.0140 | 0.0090 | 0.0137 | 286,000 | -0.00(-4.86%) |
Apr 08, 2020 | 0.0134 | 0.0180 | 0.0089 | 0.0144 | 195,005 | +0.00(+42.57%) |
Apr 07, 2020 | 0.0102 | 0.0109 | 0.0100 | 0.0101 | 186,396 | +0.00(+1.00%) |
Apr 06, 2020 | 0.0059 | 0.0100 | 0.0059 | 0.0100 | 49,140 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0091 | 0.0100 | 0.0075 | 0.0100 | 85,300 | -0.00(-28.06%) |
Apr 02, 2020 | 0.0076 | 0.0159 | 0.0075 | 0.0139 | 440,916 | +0.00(+17.80%) |
Apr 01, 2020 | 0.0094 | 0.0130 | 0.0094 | 0.0118 | 29,140 | +0.00(+19.19%) |
Mar 30, 2020 | 0.0099 | 0.0099 | 0.0099 | 0 | -0.00(-1.00%) | |
Mar 27, 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 110,000 | -0.00(-20.00%) |
Mar 26, 2020 | 0.0092 | 0.0125 | 0.0092 | 0.0125 | 10,300 | -0.00(-8.09%) |
Mar 25, 2020 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 2,100 | +0.00(+4.62%) |
Mar 24, 2020 | 0.0101 | 0.0130 | 0.0092 | 0.0130 | 137,700 | -0.00(-0.76%) |
Mar 23, 2020 | 0.0131 | 0.0170 | 0.0131 | 0.0131 | 23,900 | -0.01(-34.50%) |
Mar 20, 2020 | 0.0107 | 0.0200 | 0.0107 | 0.0200 | 29,000 | +0.01(+65.29%) |
Mar 19, 2020 | 0.0095 | 0.0125 | 0.0090 | 0.0121 | 101,660 | -0.00(-4.72%) |
Mar 18, 2020 | 0.0101 | 0.0127 | 0.0100 | 0.0127 | 68,390 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 10,000 | +0.00(+5.83%) |
Mar 16, 2020 | 0.0102 | 0.0121 | 0.0101 | 0.0120 | 164,846 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0123 | 0.0130 | 0.0100 | 0.0120 | 62,000 | +0.00(+20.00%) |
Mar 12, 2020 | 0.0125 | 0.0140 | 0.0100 | 0.0100 | 487,247 | -0.01(-40.12%) |
Mar 11, 2020 | 0.0159 | 0.0168 | 0.0130 | 0.0167 | 285,086 | -0.00(-0.60%) |
Mar 10, 2020 | 0.0250 | 0.0250 | 0.0168 | 0.0168 | 417,118 | -0.01(-39.35%) |
Mar 09, 2020 | 0.0221 | 0.0277 | 0.0170 | 0.0277 | 395,951 | +0.00(+19.40%) |
Mar 06, 2020 | 0.0475 | 0.0475 | 0.0218 | 0.0232 | 1,607,600 | -0.02(-46.05%) |
Mar 05, 2020 | 0.0350 | 0.0549 | 0.0301 | 0.0430 | 1,671,557 | +0.02(+56.36%) |
Mar 04, 2020 | 0.0251 | 0.0300 | 0.0250 | 0.0275 | 13,025 | +0.00(+6.18%) |
Mar 03, 2020 | 0.0259 | 0.0259 | 0.0244 | 0.0259 | 1,866 | +0.00(+17.73%) |