Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.0427 | 0.0454 | 0.0410 | 0.0430 | 997,100 | -0.00(-7.53%) |
Jun 29, 2020 | 0.0426 | 0.0470 | 0.0400 | 0.0465 | 267,838 | +0.00(+0.43%) |
Jun 26, 2020 | 0.0500 | 0.0500 | 0.0435 | 0.0463 | 245,400 | -0.00(-1.49%) |
Jun 25, 2020 | 0.0425 | 0.0470 | 0.0425 | 0.0470 | 284,230 | +0.00(+2.17%) |
Jun 24, 2020 | 0.0450 | 0.0500 | 0.0450 | 0.0460 | 1,549,381 | +0.00(+9.00%) |
Jun 23, 2020 | 0.0445 | 0.0462 | 0.0393 | 0.0422 | 1,368,751 | +0.00(+0.48%) |
Jun 22, 2020 | 0.0450 | 0.0450 | 0.0405 | 0.0420 | 2,616,300 | +0.01(+20.00%) |
Jun 19, 2020 | 0.0281 | 0.0350 | 0.0281 | 0.0350 | 412,500 | +0.01(+16.67%) |
Jun 18, 2020 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 86,036 | +0.00(+6.76%) |
Jun 16, 2020 | 0.0281 | 0.0281 | 0.0281 | 0 | +0.00(+0.36%) | |
Jun 15, 2020 | 0.0280 | 0.0280 | 0.0278 | 0.0280 | 32,223 | +0.00(+0.00%) |
Jun 12, 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 | +0.00(+0.00%) |
Jun 11, 2020 | 0.0270 | 0.0288 | 0.0220 | 0.0280 | 69,777 | +0.00(+12.00%) |
Jun 10, 2020 | 0.0290 | 0.0290 | 0.0250 | 0.0250 | 64,550 | -0.00(-10.71%) |
Jun 09, 2020 | 0.0230 | 0.0280 | 0.0230 | 0.0280 | 1,053,668 | +0.01(+30.23%) |
Jun 08, 2020 | 0.0220 | 0.0220 | 0.0190 | 0.0215 | 96,520 | -0.00(-0.46%) |
Jun 05, 2020 | 0.0218 | 0.0220 | 0.0216 | 0.0216 | 41,400 | +0.00(+2.86%) |
Jun 03, 2020 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.00(-4.55%) | |
Jun 02, 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 | +0.00(+0.00%) |
Jun 01, 2020 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 71,012 | +0.00(+0.00%) |
May 29, 2020 | 0.0206 | 0.0220 | 0.0206 | 0.0220 | 11,000 | +0.00(+10.00%) |
May 27, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-4.76%) | |
May 26, 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 | +0.00(+10.53%) |
May 22, 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 55,000 | -0.00(-5.00%) |
May 20, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
May 19, 2020 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 60,998 | +0.00(+0.00%) |
May 18, 2020 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 46,000 | +0.00(+5.26%) |
May 15, 2020 | 0.0190 | 0.0199 | 0.0173 | 0.0190 | 24,400 | +0.00(+5.56%) |
May 14, 2020 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 132,000 | -0.00(-10.00%) |
May 11, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.50%) | |
May 08, 2020 | 0.0185 | 0.0199 | 0.0185 | 0.0199 | 600 | -0.00(-5.24%) |
May 07, 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,000 | +0.00(+16.67%) |
May 06, 2020 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 85,120 | -0.00(-5.26%) |
May 05, 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,000 | +0.00(+0.00%) |
May 04, 2020 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 55,500 | -0.00(-5.00%) |
May 01, 2020 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 562,800 | +0.00(+0.00%) |
Apr 30, 2020 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 82,417 | -0.00(-6.98%) |
Apr 29, 2020 | 0.0190 | 0.0215 | 0.0190 | 0.0215 | 860,500 | +0.00(+19.44%) |
Apr 28, 2020 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 137,315 | +0.00(+9.09%) |
Apr 27, 2020 | 0.0210 | 0.0210 | 0.0120 | 0.0165 | 125,665 | -0.00(-17.50%) |
Apr 24, 2020 | 0.0217 | 0.0217 | 0.0178 | 0.0200 | 4,529,300 | +0.00(+6.38%) |
Apr 23, 2020 | 0.0200 | 0.0200 | 0.0165 | 0.0188 | 16,400 | +0.00(+4.44%) |
Apr 22, 2020 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 21,000 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-5.26%) | |
Apr 17, 2020 | 0.0120 | 0.0190 | 0.0120 | 0.0190 | 6,000 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0155 | 0.0190 | 0.0155 | 0.0190 | 10,000 | +0.00(+5.56%) |
Apr 15, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 | -0.00(-5.26%) |
Apr 14, 2020 | 0.0170 | 0.0190 | 0.0160 | 0.0190 | 280,620 | +0.00(+26.67%) |
Apr 13, 2020 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 16,600 | +0.00(+3.45%) |
Apr 09, 2020 | 0.0130 | 0.0150 | 0.0130 | 0.0145 | 203,800 | -0.00(-9.37%) |
Apr 08, 2020 | 0.0120 | 0.0160 | 0.0120 | 0.0160 | 257,181 | +0.00(+15.94%) |
Apr 07, 2020 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 1,000 | +0.00(+1.47%) |
Apr 06, 2020 | 0.0120 | 0.0140 | 0.0120 | 0.0136 | 123,188 | -0.00(-6.21%) |
Apr 03, 2020 | 0.0130 | 0.0145 | 0.0130 | 0.0145 | 78,000 | -0.00(-8.81%) |
Apr 02, 2020 | 0.0140 | 0.0159 | 0.0130 | 0.0159 | 52,280 | -0.00(-0.62%) |