Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0219 | 0.0313 | 0.0211 | 0.0259 | 31,584,400 | +0.00(+23.33%) |
Jul 30, 2020 | 0.0179 | 0.0220 | 0.0151 | 0.0210 | 19,640,708 | +0.00(+25.00%) |
Jul 29, 2020 | 0.0145 | 0.0200 | 0.0136 | 0.0168 | 26,728,292 | +0.00(+23.53%) |
Jul 28, 2020 | 0.0140 | 0.0145 | 0.0120 | 0.0136 | 17,195,988 | -0.00(-2.86%) |
Jul 27, 2020 | 0.0178 | 0.0200 | 0.0130 | 0.0140 | 18,521,884 | -0.00(-21.35%) |
Jul 24, 2020 | 0.0210 | 0.0210 | 0.0161 | 0.0178 | 14,957,800 | -0.00(-6.81%) |
Jul 23, 2020 | 0.0240 | 0.0260 | 0.0183 | 0.0191 | 12,614,687 | +0.00(+4.95%) |
Jul 22, 2020 | 0.0243 | 0.0250 | 0.0161 | 0.0182 | 15,736,967 | -0.01(-22.55%) |
Jul 21, 2020 | 0.0330 | 0.0373 | 0.0225 | 0.0235 | 31,925,844 | -0.01(-26.56%) |
Jul 20, 2020 | 0.0385 | 0.0424 | 0.0300 | 0.0320 | 41,905,640 | +0.00(+7.02%) |
Jul 17, 2020 | 0.0340 | 0.0429 | 0.0270 | 0.0299 | 74,640,704 | +0.00(+17.72%) |
Jul 16, 2020 | 0.0133 | 0.0270 | 0.0126 | 0.0254 | 59,704,700 | +0.01(+106.50%) |
Jul 15, 2020 | 0.0123 | 0.0145 | 0.0115 | 0.0123 | 20,820,994 | +0.00(+6.96%) |
Jul 14, 2020 | 0.0123 | 0.0133 | 0.0102 | 0.0115 | 14,542,684 | +0.00(+4.55%) |
Jul 13, 2020 | 0.0101 | 0.0130 | 0.0101 | 0.0110 | 6,686,887 | +0.00(+0.00%) |
Jul 10, 2020 | 0.0118 | 0.0118 | 0.0100 | 0.0110 | 8,312,000 | -0.00(-2.65%) |
Jul 09, 2020 | 0.0110 | 0.0155 | 0.0096 | 0.0113 | 32,897,350 | +0.00(+7.62%) |
Jul 08, 2020 | 0.0110 | 0.0110 | 0.0098 | 0.0105 | 5,107,960 | -0.00(-1.87%) |
Jul 07, 2020 | 0.0110 | 0.0111 | 0.0100 | 0.0107 | 8,417,670 | +0.00(+0.00%) |
Jul 06, 2020 | 0.0120 | 0.0130 | 0.0105 | 0.0107 | 7,179,021 | -0.00(-2.73%) |
Jul 02, 2020 | 0.0108 | 0.0143 | 0.0100 | 0.0110 | 10,345,501 | +0.00(+1.85%) |
Jul 01, 2020 | 0.0111 | 0.0118 | 0.0100 | 0.0108 | 10,952,470 | -0.00(-6.09%) |
Jun 30, 2020 | 0.0118 | 0.0120 | 0.0105 | 0.0115 | 10,886,315 | +0.00(+4.55%) |
Jun 29, 2020 | 0.0120 | 0.0124 | 0.0100 | 0.0110 | 11,219,475 | -0.00(-8.33%) |
Jun 26, 2020 | 0.0131 | 0.0133 | 0.0101 | 0.0120 | 11,755,699 | -0.00(-8.40%) |
Jun 25, 2020 | 0.0200 | 0.0230 | 0.0105 | 0.0131 | 25,898,496 | -0.01(-39.63%) |
Jun 24, 2020 | 0.0100 | 0.0219 | 0.0095 | 0.0217 | 28,172,316 | +0.01(+112.75%) |
Jun 23, 2020 | 0.0110 | 0.0120 | 0.0095 | 0.0102 | 23,943,668 | -0.00(-8.11%) |
Jun 22, 2020 | 0.0123 | 0.0123 | 0.0101 | 0.0111 | 5,167,772 | +0.00(+1.83%) |
Jun 19, 2020 | 0.0105 | 0.0125 | 0.0105 | 0.0109 | 4,330,800 | +0.00(+3.81%) |
Jun 18, 2020 | 0.0129 | 0.0129 | 0.0104 | 0.0105 | 6,086,336 | -0.00(-16.00%) |
Jun 17, 2020 | 0.0170 | 0.0170 | 0.0113 | 0.0125 | 12,792,585 | -0.00(-16.67%) |
Jun 16, 2020 | 0.0110 | 0.0195 | 0.0098 | 0.0150 | 24,844,608 | +0.00(+50.00%) |
Jun 15, 2020 | 0.0121 | 0.0130 | 0.0097 | 0.0100 | 13,723,562 | -0.00(-23.08%) |
Jun 12, 2020 | 0.0140 | 0.0140 | 0.0121 | 0.0130 | 3,690,700 | -0.00(-4.41%) |
Jun 11, 2020 | 0.0180 | 0.0180 | 0.0125 | 0.0136 | 4,330,663 | -0.00(-24.02%) |
Jun 10, 2020 | 0.0185 | 0.0197 | 0.0168 | 0.0179 | 2,521,788 | -0.00(-6.77%) |
Jun 09, 2020 | 0.0185 | 0.0200 | 0.0180 | 0.0192 | 1,761,741 | -0.00(-4.00%) |
Jun 08, 2020 | 0.0230 | 0.0230 | 0.0179 | 0.0200 | 2,596,840 | -0.00(-4.76%) |
Jun 05, 2020 | 0.0200 | 0.0220 | 0.0185 | 0.0210 | 1,824,900 | +0.00(+5.00%) |
Jun 04, 2020 | 0.0190 | 0.0242 | 0.0176 | 0.0200 | 3,170,306 | +0.00(+11.11%) |
Jun 03, 2020 | 0.0230 | 0.0230 | 0.0165 | 0.0180 | 10,719,881 | -0.01(-21.74%) |
Jun 02, 2020 | 0.0248 | 0.0248 | 0.0203 | 0.0230 | 2,599,086 | +0.00(+12.20%) |
Jun 01, 2020 | 0.0285 | 0.0300 | 0.0190 | 0.0205 | 6,150,951 | -0.01(-26.79%) |
May 29, 2020 | 0.0210 | 0.0350 | 0.0201 | 0.0280 | 5,314,000 | +0.01(+21.74%) |
May 28, 2020 | 0.0246 | 0.0270 | 0.0181 | 0.0230 | 11,716,083 | -0.00(-8.00%) |
May 27, 2020 | 0.0445 | 0.0445 | 0.0248 | 0.0250 | 6,847,128 | -0.01(-36.06%) |
May 26, 2020 | 0.0650 | 0.0700 | 0.0355 | 0.0391 | 3,537,566 | -0.03(-40.76%) |
May 22, 2020 | 0.0400 | 0.1350 | 0.0350 | 0.0660 | 12,038,400 | +0.04(+112.90%) |
May 21, 2020 | 0.0150 | 0.0479 | 0.0150 | 0.0310 | 4,476,184 | +0.02(+134.85%) |
May 20, 2020 | 0.0125 | 0.0140 | 0.0104 | 0.0132 | 3,817,852 | +0.00(+25.71%) |
May 19, 2020 | 0.0120 | 0.0125 | 0.0100 | 0.0105 | 2,010,367 | -0.00(-16.00%) |
May 18, 2020 | 0.0111 | 0.0130 | 0.0105 | 0.0125 | 993,881 | +0.00(+11.61%) |
May 15, 2020 | 0.0122 | 0.0125 | 0.0112 | 0.0112 | 2,719,000 | -0.00(-8.20%) |
May 14, 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0122 | 1,024,757 | -0.00(-2.40%) |
May 13, 2020 | 0.0131 | 0.0131 | 0.0120 | 0.0125 | 2,146,189 | +0.00(+4.17%) |
May 12, 2020 | 0.0149 | 0.0150 | 0.0120 | 0.0120 | 1,499,894 | -0.00(-9.09%) |
May 11, 2020 | 0.0115 | 0.0170 | 0.0111 | 0.0132 | 3,080,324 | +0.00(+15.79%) |
May 08, 2020 | 0.0110 | 0.0120 | 0.0100 | 0.0114 | 1,978,900 | +0.00(+3.64%) |
May 07, 2020 | 0.0123 | 0.0130 | 0.0110 | 0.0110 | 1,896,877 | -0.00(-15.38%) |
May 06, 2020 | 0.0230 | 0.0230 | 0.0120 | 0.0130 | 2,354,682 | -0.01(-43.48%) |
May 05, 2020 | 0.0123 | 0.0230 | 0.0100 | 0.0230 | 1,206,970 | +0.01(+112.96%) |
May 04, 2020 | 0.0130 | 0.0140 | 0.0098 | 0.0108 | 3,268,003 | -0.00(-10.00%) |