Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0470 | 0.0512 | 0.0458 | 0.0499 | 112,100 | +0.00(+1.84%) |
May 28, 2020 | 0.0512 | 0.0512 | 0.0465 | 0.0490 | 233,984 | -0.00(-2.00%) |
May 27, 2020 | 0.0445 | 0.0512 | 0.0445 | 0.0500 | 506,971 | +0.01(+12.36%) |
May 26, 2020 | 0.0498 | 0.0498 | 0.0376 | 0.0445 | 288,800 | +0.00(+11.25%) |
May 22, 2020 | 0.0395 | 0.0400 | 0.0365 | 0.0400 | 373,100 | +0.00(+4.44%) |
May 21, 2020 | 0.0395 | 0.0400 | 0.0351 | 0.0383 | 398,517 | -0.00(-4.25%) |
May 20, 2020 | 0.0400 | 0.0400 | 0.0345 | 0.0400 | 706,618 | +0.00(+0.00%) |
May 19, 2020 | 0.0360 | 0.0400 | 0.0340 | 0.0400 | 533,057 | +0.01(+15.94%) |
May 18, 2020 | 0.0355 | 0.0360 | 0.0320 | 0.0345 | 206,752 | +0.00(+15.00%) |
May 15, 2020 | 0.0358 | 0.0360 | 0.0300 | 0.0300 | 534,100 | -0.01(-14.29%) |
May 14, 2020 | 0.0345 | 0.0360 | 0.0328 | 0.0350 | 37,868 | -0.00(-0.85%) |
May 13, 2020 | 0.0300 | 0.0370 | 0.0290 | 0.0353 | 251,369 | +0.00(+13.87%) |
May 12, 2020 | 0.0304 | 0.0355 | 0.0300 | 0.0310 | 198,092 | +0.00(+6.90%) |
May 11, 2020 | 0.0300 | 0.0320 | 0.0283 | 0.0290 | 454,678 | -0.00(-3.33%) |
May 08, 2020 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 421,800 | +0.00(+3.45%) |
May 07, 2020 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 112,111 | +0.00(+0.00%) |
May 06, 2020 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 365,398 | -0.00(-3.33%) |
May 05, 2020 | 0.0300 | 0.0300 | 0.0235 | 0.0300 | 321,307 | +0.00(+13.21%) |
May 04, 2020 | 0.0280 | 0.0283 | 0.0253 | 0.0265 | 399,648 | +0.00(+1.92%) |
May 01, 2020 | 0.0275 | 0.0275 | 0.0210 | 0.0260 | 156,900 | -0.00(-3.70%) |
Apr 30, 2020 | 0.0230 | 0.0270 | 0.0230 | 0.0270 | 326,900 | +0.00(+10.20%) |
Apr 29, 2020 | 0.0211 | 0.0255 | 0.0211 | 0.0245 | 203,572 | -0.00(-0.81%) |
Apr 28, 2020 | 0.0220 | 0.0250 | 0.0220 | 0.0247 | 162,922 | -0.00(-1.20%) |
Apr 27, 2020 | 0.0225 | 0.0255 | 0.0225 | 0.0250 | 53,210 | +0.00(+5.04%) |
Apr 24, 2020 | 0.0235 | 0.0260 | 0.0210 | 0.0238 | 113,800 | -0.00(-4.80%) |
Apr 23, 2020 | 0.0210 | 0.0260 | 0.0210 | 0.0250 | 56,958 | +0.00(+6.38%) |
Apr 22, 2020 | 0.0260 | 0.0260 | 0.0210 | 0.0235 | 32,667 | -0.00(-2.08%) |
Apr 21, 2020 | 0.0246 | 0.0260 | 0.0210 | 0.0240 | 212,000 | -0.00(-2.44%) |
Apr 20, 2020 | 0.0235 | 0.0246 | 0.0180 | 0.0246 | 752,894 | +0.00(+23.00%) |
Apr 17, 2020 | 0.0189 | 0.0200 | 0.0177 | 0.0200 | 84,900 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26,101 | -0.00(-9.09%) |
Apr 15, 2020 | 0.0235 | 0.0235 | 0.0155 | 0.0220 | 216,442 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0220 | 0.0220 | 0.0172 | 0.0220 | 187,783 | +0.00(+25.00%) |
Apr 13, 2020 | 0.0160 | 0.0190 | 0.0160 | 0.0176 | 295,813 | +0.00(+10.00%) |
Apr 09, 2020 | 0.0170 | 0.0220 | 0.0160 | 0.0160 | 343,800 | -0.00(-20.00%) |
Apr 08, 2020 | 0.0170 | 0.0210 | 0.0170 | 0.0200 | 216,318 | +0.00(+2.56%) |
Apr 07, 2020 | 0.0200 | 0.0200 | 0.0154 | 0.0195 | 73,968 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0200 | 0.0200 | 0.0155 | 0.0195 | 80,200 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0200 | 0.0200 | 0.0170 | 0.0195 | 281,000 | +0.00(+2.09%) |
Apr 02, 2020 | 0.0190 | 0.0200 | 0.0175 | 0.0191 | 197,550 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0200 | 0.0200 | 0.0170 | 0.0191 | 280,457 | +0.00(+0.53%) |
Mar 31, 2020 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 60,511 | +0.00(+0.53%) |
Mar 30, 2020 | 0.0235 | 0.0235 | 0.0170 | 0.0189 | 208,940 | -0.00(-5.50%) |
Mar 27, 2020 | 0.0181 | 0.0213 | 0.0181 | 0.0200 | 77,200 | +0.00(+1.01%) |
Mar 26, 2020 | 0.0235 | 0.0235 | 0.0179 | 0.0198 | 156,054 | -0.00(-1.00%) |
Mar 25, 2020 | 0.0178 | 0.0220 | 0.0178 | 0.0200 | 190,749 | -0.00(-4.31%) |
Mar 24, 2020 | 0.0233 | 0.0233 | 0.0178 | 0.0209 | 46,359 | -0.00(-5.00%) |
Mar 23, 2020 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 237,255 | +0.00(+10.00%) |
Mar 20, 2020 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 138,400 | -0.00(-13.04%) |
Mar 19, 2020 | 0.0219 | 0.0240 | 0.0151 | 0.0230 | 473,815 | -0.00(-4.17%) |
Mar 18, 2020 | 0.0240 | 0.0250 | 0.0200 | 0.0240 | 324,567 | +0.01(+33.33%) |
Mar 17, 2020 | 0.0255 | 0.0255 | 0.0158 | 0.0180 | 451,368 | -0.01(-25.00%) |
Mar 16, 2020 | 0.0220 | 0.0260 | 0.0110 | 0.0240 | 895,200 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0230 | 0.0250 | 0.0180 | 0.0240 | 619,700 | +0.00(+9.09%) |
Mar 12, 2020 | 0.0233 | 0.0233 | 0.0210 | 0.0220 | 610,927 | -0.00(-9.47%) |
Mar 11, 2020 | 0.0235 | 0.0260 | 0.0220 | 0.0243 | 170,413 | +0.00(+3.40%) |
Mar 10, 2020 | 0.0201 | 0.0259 | 0.0201 | 0.0235 | 428,916 | +0.00(+2.17%) |
Mar 09, 2020 | 0.0268 | 0.0268 | 0.0220 | 0.0230 | 138,342 | -0.00(-9.45%) |
Mar 06, 2020 | 0.0250 | 0.0264 | 0.0221 | 0.0254 | 549,000 | +0.00(+8.09%) |
Mar 05, 2020 | 0.0270 | 0.0270 | 0.0235 | 0.0235 | 93,966 | -0.00(-12.96%) |
Mar 04, 2020 | 0.0253 | 0.0270 | 0.0239 | 0.0270 | 160,701 | +0.00(+10.20%) |
Mar 03, 2020 | 0.0220 | 0.0270 | 0.0220 | 0.0245 | 156,276 | -0.00(-2.00%) |