Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0260 | 0.0269 | 0.0214 | 0.0223 | 1,601,100 | -0.00(-13.90%) |
Jul 30, 2020 | 0.0230 | 0.0264 | 0.0230 | 0.0259 | 557,607 | -0.00(-0.77%) |
Jul 29, 2020 | 0.0260 | 0.0300 | 0.0211 | 0.0261 | 2,608,656 | +0.00(+4.40%) |
Jul 28, 2020 | 0.0270 | 0.0385 | 0.0190 | 0.0250 | 13,988,853 | +0.00(+0.00%) |
Jul 27, 2020 | 0.0190 | 0.0300 | 0.0185 | 0.0250 | 16,695,341 | +0.01(+47.06%) |
Jul 24, 2020 | 0.0180 | 0.0180 | 0.0146 | 0.0170 | 3,418,700 | +0.00(+4.94%) |
Jul 23, 2020 | 0.0165 | 0.0180 | 0.0150 | 0.0162 | 591,857 | -0.00(-4.71%) |
Jul 22, 2020 | 0.0145 | 0.0270 | 0.0145 | 0.0170 | 5,007,102 | +0.00(+17.24%) |
Jul 21, 2020 | 0.0130 | 0.0145 | 0.0130 | 0.0145 | 277,978 | +0.00(+4.32%) |
Jul 20, 2020 | 0.0135 | 0.0140 | 0.0134 | 0.0139 | 211,711 | -0.00(-4.79%) |
Jul 17, 2020 | 0.0150 | 0.0150 | 0.0134 | 0.0146 | 188,300 | +0.00(+2.82%) |
Jul 16, 2020 | 0.0158 | 0.0158 | 0.0130 | 0.0142 | 319,011 | -0.00(-1.39%) |
Jul 15, 2020 | 0.0144 | 0.0144 | 0.0131 | 0.0144 | 111,100 | +0.00(+0.00%) |
Jul 14, 2020 | 0.0150 | 0.0160 | 0.0133 | 0.0144 | 401,661 | -0.00(-4.00%) |
Jul 13, 2020 | 0.0137 | 0.0150 | 0.0131 | 0.0150 | 335,796 | +0.00(+1.35%) |
Jul 10, 2020 | 0.0131 | 0.0148 | 0.0125 | 0.0148 | 422,300 | +0.00(+4.96%) |
Jul 09, 2020 | 0.0136 | 0.0149 | 0.0130 | 0.0141 | 759,958 | +0.00(+2.92%) |
Jul 08, 2020 | 0.0146 | 0.0150 | 0.0136 | 0.0137 | 1,026,341 | -0.00(-8.05%) |
Jul 07, 2020 | 0.0146 | 0.0157 | 0.0136 | 0.0149 | 711,008 | -0.00(-0.67%) |
Jul 06, 2020 | 0.0170 | 0.0170 | 0.0145 | 0.0150 | 848,931 | -0.00(-13.79%) |
Jul 02, 2020 | 0.0156 | 0.0179 | 0.0150 | 0.0174 | 817,300 | +0.00(+3.57%) |
Jul 01, 2020 | 0.0153 | 0.0168 | 0.0135 | 0.0168 | 667,940 | +0.00(+1.20%) |
Jun 30, 2020 | 0.0194 | 0.0194 | 0.0140 | 0.0166 | 1,078,943 | -0.00(-2.35%) |
Jun 29, 2020 | 0.0198 | 0.0200 | 0.0158 | 0.0170 | 1,620,833 | +0.00(+6.25%) |
Jun 26, 2020 | 0.0219 | 0.0220 | 0.0155 | 0.0160 | 2,024,500 | -0.01(-23.81%) |
Jun 25, 2020 | 0.0160 | 0.0220 | 0.0135 | 0.0210 | 5,017,317 | +0.01(+55.56%) |
Jun 24, 2020 | 0.0174 | 0.0175 | 0.0135 | 0.0135 | 483,203 | -0.00(-20.59%) |
Jun 23, 2020 | 0.0141 | 0.0170 | 0.0135 | 0.0170 | 820,955 | +0.00(+18.06%) |
Jun 22, 2020 | 0.0179 | 0.0179 | 0.0142 | 0.0144 | 662,324 | -0.00(-7.10%) |
Jun 19, 2020 | 0.0168 | 0.0185 | 0.0150 | 0.0155 | 2,448,500 | +0.00(+4.03%) |
Jun 18, 2020 | 0.0166 | 0.0166 | 0.0136 | 0.0149 | 928,082 | -0.00(-6.88%) |
Jun 17, 2020 | 0.0135 | 0.0164 | 0.0135 | 0.0160 | 246,499 | +0.00(+0.00%) |
Jun 16, 2020 | 0.0168 | 0.0168 | 0.0155 | 0.0160 | 793,240 | +0.00(+3.23%) |
Jun 15, 2020 | 0.0134 | 0.0164 | 0.0132 | 0.0155 | 733,330 | +0.00(+19.23%) |
Jun 12, 2020 | 0.0136 | 0.0136 | 0.0130 | 0.0130 | 100,600 | -0.00(-7.14%) |
Jun 11, 2020 | 0.0124 | 0.0148 | 0.0124 | 0.0140 | 396,952 | -0.00(-5.41%) |
Jun 10, 2020 | 0.0135 | 0.0150 | 0.0131 | 0.0148 | 437,742 | +0.00(+8.82%) |
Jun 09, 2020 | 0.0141 | 0.0149 | 0.0136 | 0.0136 | 332,524 | -0.00(-3.55%) |
Jun 08, 2020 | 0.0134 | 0.0155 | 0.0134 | 0.0141 | 338,780 | +0.00(+4.44%) |
Jun 05, 2020 | 0.0147 | 0.0148 | 0.0130 | 0.0135 | 1,038,100 | -0.00(-1.46%) |
Jun 04, 2020 | 0.0156 | 0.0156 | 0.0129 | 0.0137 | 686,932 | -0.00(-4.20%) |
Jun 03, 2020 | 0.0130 | 0.0174 | 0.0129 | 0.0143 | 3,730,504 | +0.00(+10.00%) |
Jun 02, 2020 | 0.0130 | 0.0143 | 0.0130 | 0.0130 | 1,113,101 | -0.00(-9.09%) |
Jun 01, 2020 | 0.0147 | 0.0147 | 0.0124 | 0.0143 | 311,963 | +0.00(+9.16%) |
May 29, 2020 | 0.0130 | 0.0143 | 0.0123 | 0.0131 | 485,500 | -0.00(-5.76%) |
May 28, 2020 | 0.0133 | 0.0150 | 0.0125 | 0.0139 | 507,233 | +0.00(+2.96%) |
May 27, 2020 | 0.0143 | 0.0160 | 0.0122 | 0.0135 | 1,030,319 | -0.00(-16.67%) |
May 26, 2020 | 0.0165 | 0.0165 | 0.0140 | 0.0162 | 338,500 | -0.00(-0.61%) |
May 22, 2020 | 0.0152 | 0.0180 | 0.0135 | 0.0163 | 2,497,800 | +0.00(+1.87%) |
May 21, 2020 | 0.0185 | 0.0185 | 0.0144 | 0.0160 | 1,734,204 | -0.00(-13.51%) |
May 20, 2020 | 0.0200 | 0.0240 | 0.0167 | 0.0185 | 2,218,303 | -0.00(-7.50%) |
May 19, 2020 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 164,021 | +0.00(+0.00%) |
May 18, 2020 | 0.0190 | 0.0200 | 0.0175 | 0.0200 | 214,081 | +0.00(+19.05%) |
May 15, 2020 | 0.0180 | 0.0190 | 0.0163 | 0.0168 | 916,400 | -0.00(-11.58%) |
May 14, 2020 | 0.0184 | 0.0195 | 0.0172 | 0.0190 | 290,198 | +0.00(+10.47%) |
May 13, 2020 | 0.0195 | 0.0195 | 0.0171 | 0.0172 | 598,320 | -0.00(-13.13%) |
May 12, 2020 | 0.0194 | 0.0210 | 0.0186 | 0.0198 | 370,451 | -0.00(-1.00%) |
May 11, 2020 | 0.0200 | 0.0218 | 0.0180 | 0.0200 | 512,102 | +0.00(+11.11%) |
May 08, 2020 | 0.0230 | 0.0299 | 0.0180 | 0.0180 | 4,824,800 | -0.00(-18.18%) |
May 07, 2020 | 0.0310 | 0.0310 | 0.0215 | 0.0220 | 876,419 | -0.00(-15.38%) |
May 06, 2020 | 0.0180 | 0.0310 | 0.0154 | 0.0260 | 2,089,617 | +0.00(+17.12%) |
May 05, 2020 | 0.0250 | 0.0379 | 0.0180 | 0.0222 | 3,677,219 | -0.01(-26.00%) |
May 04, 2020 | 0.0127 | 0.0380 | 0.0127 | 0.0300 | 6,193,217 | +0.02(+136.22%) |