Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.1467 | 0.1467 | 0.1253 | 0.1290 | 4,277,575 | -0.01(-7.86%) |
Jun 29, 2020 | 0.1400 | 0.1410 | 0.1260 | 0.1400 | 3,189,618 | +0.00(+0.00%) |
Jun 26, 2020 | 0.1400 | 0.1500 | 0.1251 | 0.1400 | 6,164,000 | -0.00(-1.41%) |
Jun 25, 2020 | 0.1490 | 0.1550 | 0.1400 | 0.1420 | 5,471,345 | -0.01(-3.92%) |
Jun 24, 2020 | 0.1336 | 0.1499 | 0.1250 | 0.1478 | 7,360,509 | +0.02(+14.13%) |
Jun 23, 2020 | 0.1390 | 0.1490 | 0.1205 | 0.1295 | 9,567,567 | -0.00(-1.89%) |
Jun 22, 2020 | 0.1690 | 0.1690 | 0.1155 | 0.1320 | 23,463,248 | -0.03(-18.67%) |
Jun 19, 2020 | 0.0950 | 0.1660 | 0.0950 | 0.1623 | 40,087,600 | +0.06(+64.44%) |
Jun 18, 2020 | 0.0901 | 0.1050 | 0.0901 | 0.0987 | 19,276,164 | +0.01(+11.02%) |
Jun 17, 2020 | 0.0940 | 0.0940 | 0.0820 | 0.0889 | 6,551,394 | -0.00(-3.16%) |
Jun 16, 2020 | 0.0849 | 0.0990 | 0.0780 | 0.0918 | 11,549,130 | +0.01(+11.95%) |
Jun 15, 2020 | 0.0930 | 0.0960 | 0.0657 | 0.0820 | 29,424,916 | -0.01(-12.02%) |
Jun 12, 2020 | 0.0543 | 0.0950 | 0.0490 | 0.0932 | 43,305,200 | +0.04(+72.59%) |
Jun 11, 2020 | 0.0490 | 0.0545 | 0.0420 | 0.0540 | 5,128,144 | +0.01(+20.00%) |
Jun 10, 2020 | 0.0495 | 0.0495 | 0.0450 | 0.0450 | 3,294,966 | -0.00(-3.85%) |
Jun 09, 2020 | 0.0500 | 0.0505 | 0.0435 | 0.0468 | 5,672,015 | -0.00(-7.51%) |
Jun 08, 2020 | 0.0545 | 0.0545 | 0.0480 | 0.0506 | 4,479,930 | -0.00(-0.59%) |
Jun 05, 2020 | 0.0505 | 0.0520 | 0.0416 | 0.0509 | 5,122,100 | +0.01(+20.90%) |
Jun 04, 2020 | 0.0509 | 0.0521 | 0.0421 | 0.0421 | 9,622,503 | -0.01(-13.73%) |
Jun 03, 2020 | 0.0600 | 0.0600 | 0.0476 | 0.0488 | 5,351,930 | -0.00(-5.43%) |
Jun 02, 2020 | 0.0700 | 0.0700 | 0.0465 | 0.0516 | 12,894,770 | -0.00(-3.55%) |
Jun 01, 2020 | 0.0451 | 0.0680 | 0.0451 | 0.0535 | 24,391,324 | +0.02(+48.61%) |
May 29, 2020 | 0.0340 | 0.0360 | 0.0227 | 0.0360 | 10,770,100 | +0.00(+8.11%) |
May 28, 2020 | 0.0343 | 0.0343 | 0.0296 | 0.0333 | 3,567,339 | -0.00(-0.60%) |
May 27, 2020 | 0.0322 | 0.0335 | 0.0210 | 0.0335 | 3,669,021 | +0.00(+6.35%) |
May 26, 2020 | 0.0350 | 0.0350 | 0.0270 | 0.0315 | 6,165,547 | +0.00(+0.64%) |
May 22, 2020 | 0.0260 | 0.0330 | 0.0250 | 0.0313 | 5,463,400 | +0.00(+16.79%) |
May 21, 2020 | 0.0230 | 0.0268 | 0.0216 | 0.0268 | 2,917,892 | +0.00(+19.64%) |
May 20, 2020 | 0.0240 | 0.0249 | 0.0216 | 0.0224 | 3,192,273 | -0.00(-6.28%) |
May 19, 2020 | 0.0250 | 0.0273 | 0.0229 | 0.0239 | 7,548,048 | -0.00(-3.63%) |
May 18, 2020 | 0.0247 | 0.0259 | 0.0235 | 0.0248 | 1,807,878 | +0.00(+4.64%) |
May 15, 2020 | 0.0240 | 0.0255 | 0.0230 | 0.0237 | 7,999,700 | -0.00(-6.69%) |
May 14, 2020 | 0.0235 | 0.0270 | 0.0230 | 0.0254 | 8,811,140 | +0.00(+5.39%) |
May 13, 2020 | 0.0245 | 0.0245 | 0.0225 | 0.0241 | 3,735,439 | +0.00(+1.26%) |
May 12, 2020 | 0.0240 | 0.0264 | 0.0225 | 0.0238 | 6,303,600 | +0.00(+1.28%) |
May 11, 2020 | 0.0220 | 0.0250 | 0.0208 | 0.0235 | 3,794,311 | +0.00(+10.85%) |
May 08, 2020 | 0.0228 | 0.0230 | 0.0212 | 0.0212 | 3,625,100 | -0.00(-4.50%) |
May 07, 2020 | 0.0230 | 0.0260 | 0.0212 | 0.0222 | 2,618,792 | -0.00(-3.48%) |
May 06, 2020 | 0.0233 | 0.0250 | 0.0215 | 0.0230 | 2,754,851 | +0.00(+0.44%) |
May 05, 2020 | 0.0234 | 0.0265 | 0.0220 | 0.0229 | 3,453,833 | -0.00(-2.55%) |
May 04, 2020 | 0.0220 | 0.0248 | 0.0210 | 0.0235 | 4,166,904 | -0.00(-1.26%) |
May 01, 2020 | 0.0238 | 0.0250 | 0.0222 | 0.0238 | 3,242,400 | -0.00(-2.46%) |
Apr 30, 2020 | 0.0229 | 0.0250 | 0.0209 | 0.0244 | 4,497,149 | +0.00(+14.02%) |
Apr 29, 2020 | 0.0199 | 0.0229 | 0.0199 | 0.0214 | 3,931,170 | -0.00(-2.73%) |
Apr 28, 2020 | 0.0184 | 0.0224 | 0.0184 | 0.0220 | 2,831,177 | +0.00(+10.55%) |
Apr 27, 2020 | 0.0220 | 0.0246 | 0.0153 | 0.0199 | 17,524,140 | -0.00(-12.72%) |
Apr 24, 2020 | 0.0254 | 0.0254 | 0.0200 | 0.0228 | 5,356,100 | -0.00(-2.15%) |
Apr 23, 2020 | 0.0230 | 0.0255 | 0.0212 | 0.0233 | 4,498,901 | -0.00(-4.51%) |
Apr 22, 2020 | 0.0303 | 0.0324 | 0.0210 | 0.0244 | 10,293,137 | +0.00(+2.09%) |
Apr 21, 2020 | 0.0235 | 0.0272 | 0.0197 | 0.0239 | 5,942,068 | +0.00(+12.21%) |
Apr 20, 2020 | 0.0245 | 0.0255 | 0.0193 | 0.0213 | 4,753,540 | -0.00(-14.11%) |
Apr 17, 2020 | 0.0309 | 0.0330 | 0.0213 | 0.0248 | 10,419,201 | -0.00(-15.93%) |
Apr 16, 2020 | 0.0288 | 0.0349 | 0.0250 | 0.0295 | 11,074,298 | +0.00(+2.79%) |
Apr 15, 2020 | 0.0200 | 0.0287 | 0.0200 | 0.0287 | 5,097,366 | +0.01(+43.50%) |
Apr 14, 2020 | 0.0200 | 0.0219 | 0.0195 | 0.0200 | 2,030,693 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0220 | 0.0230 | 0.0187 | 0.0200 | 3,803,824 | -0.00(-9.09%) |
Apr 09, 2020 | 0.0195 | 0.0237 | 0.0170 | 0.0220 | 4,061,200 | +0.00(+10.00%) |
Apr 08, 2020 | 0.0250 | 0.0250 | 0.0177 | 0.0200 | 2,704,101 | -0.00(-9.09%) |
Apr 07, 2020 | 0.0200 | 0.0226 | 0.0192 | 0.0220 | 1,213,459 | -0.00(-2.65%) |
Apr 06, 2020 | 0.0249 | 0.0250 | 0.0196 | 0.0226 | 2,055,254 | -0.00(-8.87%) |
Apr 03, 2020 | 0.0240 | 0.0259 | 0.0215 | 0.0248 | 3,246,600 | +0.00(+7.83%) |
Apr 02, 2020 | 0.0233 | 0.0255 | 0.0210 | 0.0230 | 1,825,173 | +0.00(+7.48%) |