Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0240 | 0.0240 | 0.0210 | 0.0218 | 24,954,644 | -0.00(-6.84%) |
Aug 28, 2020 | 0.0259 | 0.0263 | 0.0230 | 0.0234 | 30,061,400 | -0.00(-8.59%) |
Aug 27, 2020 | 0.0255 | 0.0256 | 0.0232 | 0.0256 | 22,905,240 | +0.00(+10.34%) |
Aug 26, 2020 | 0.0230 | 0.0235 | 0.0210 | 0.0232 | 35,271,576 | +0.00(+16.00%) |
Aug 25, 2020 | 0.0237 | 0.0237 | 0.0200 | 0.0200 | 36,250,272 | -0.00(-7.83%) |
Aug 24, 2020 | 0.0237 | 0.0239 | 0.0211 | 0.0217 | 25,804,624 | -0.00(-5.65%) |
Aug 21, 2020 | 0.0233 | 0.0242 | 0.0215 | 0.0230 | 42,530,096 | -0.00(-1.29%) |
Aug 20, 2020 | 0.0250 | 0.0250 | 0.0225 | 0.0233 | 24,388,498 | -0.00(-6.43%) |
Aug 19, 2020 | 0.0285 | 0.0285 | 0.0239 | 0.0249 | 29,544,608 | -0.00(-3.86%) |
Aug 18, 2020 | 0.0300 | 0.0323 | 0.0250 | 0.0259 | 27,830,992 | -0.00(-3.72%) |
Aug 17, 2020 | 0.0249 | 0.0283 | 0.0210 | 0.0269 | 84,796,072 | -0.01(-22.25%) |
Aug 14, 2020 | 0.0344 | 0.0370 | 0.0320 | 0.0346 | 36,096,300 | +0.00(+8.46%) |
Aug 13, 2020 | 0.0375 | 0.0375 | 0.0278 | 0.0319 | 34,322,424 | +0.00(+7.77%) |
Aug 12, 2020 | 0.0324 | 0.0324 | 0.0251 | 0.0296 | 70,075,728 | -0.00(-10.30%) |
Aug 11, 2020 | 0.0450 | 0.0467 | 0.0305 | 0.0330 | 105,243,152 | -0.01(-14.73%) |
Aug 10, 2020 | 0.0270 | 0.0389 | 0.0230 | 0.0387 | 146,218,496 | +0.02(+72.00%) |
Aug 07, 2020 | 0.0226 | 0.0226 | 0.0200 | 0.0225 | 81,602,600 | +0.00(+2.27%) |
Aug 06, 2020 | 0.0247 | 0.0282 | 0.0199 | 0.0220 | 117,160,872 | -0.00(-7.56%) |
Aug 05, 2020 | 0.0280 | 0.0295 | 0.0230 | 0.0238 | 66,322,420 | -0.00(-8.46%) |
Aug 04, 2020 | 0.0320 | 0.0320 | 0.0254 | 0.0260 | 55,582,976 | -0.00(-10.34%) |
Aug 03, 2020 | 0.0350 | 0.0350 | 0.0272 | 0.0290 | 28,903,868 | -0.00(-6.45%) |
Jul 31, 2020 | 0.0288 | 0.0380 | 0.0240 | 0.0310 | 43,716,100 | +0.00(+8.77%) |
Jul 30, 2020 | 0.0335 | 0.0335 | 0.0258 | 0.0285 | 57,804,876 | -0.00(-5.00%) |
Jul 29, 2020 | 0.0360 | 0.0370 | 0.0280 | 0.0300 | 88,140,768 | -0.01(-14.53%) |
Jul 28, 2020 | 0.0420 | 0.0440 | 0.0350 | 0.0351 | 49,631,336 | -0.01(-14.39%) |
Jul 27, 2020 | 0.0440 | 0.0450 | 0.0401 | 0.0410 | 20,970,364 | -0.00(-2.38%) |
Jul 24, 2020 | 0.0430 | 0.0449 | 0.0400 | 0.0420 | 26,940,700 | -0.00(-6.67%) |
Jul 23, 2020 | 0.0501 | 0.0530 | 0.0420 | 0.0450 | 37,134,112 | -0.01(-10.00%) |
Jul 22, 2020 | 0.0485 | 0.0650 | 0.0483 | 0.0500 | 104,177,344 | +0.00(+2.04%) |
Jul 21, 2020 | 0.0485 | 0.0500 | 0.0485 | 0.0490 | 6,044,689 | +0.00(+0.20%) |
Jul 20, 2020 | 0.0485 | 0.0500 | 0.0480 | 0.0489 | 5,740,347 | +0.00(+0.20%) |
Jul 17, 2020 | 0.0498 | 0.0498 | 0.0477 | 0.0488 | 8,383,100 | -0.00(-0.41%) |
Jul 16, 2020 | 0.0500 | 0.0507 | 0.0485 | 0.0490 | 6,358,234 | -0.00(-3.92%) |
Jul 15, 2020 | 0.0495 | 0.0510 | 0.0482 | 0.0510 | 11,142,546 | +0.00(+3.24%) |
Jul 14, 2020 | 0.0500 | 0.0520 | 0.0480 | 0.0494 | 11,198,514 | -0.00(-1.20%) |
Jul 13, 2020 | 0.0505 | 0.0518 | 0.0480 | 0.0500 | 22,074,048 | -0.00(-2.72%) |
Jul 10, 2020 | 0.0535 | 0.0535 | 0.0480 | 0.0514 | 23,929,400 | -0.00(-5.34%) |
Jul 09, 2020 | 0.0640 | 0.0650 | 0.0540 | 0.0543 | 9,799,531 | -0.00(-3.72%) |
Jul 08, 2020 | 0.0600 | 0.0600 | 0.0560 | 0.0564 | 14,035,602 | -0.00(-4.41%) |
Jul 07, 2020 | 0.0569 | 0.0629 | 0.0550 | 0.0590 | 27,122,566 | +0.00(+8.26%) |
Jul 06, 2020 | 0.0523 | 0.0590 | 0.0481 | 0.0545 | 43,902,996 | +0.00(+5.01%) |
Jul 02, 2020 | 0.0619 | 0.0683 | 0.0510 | 0.0519 | 53,510,400 | -0.01(-15.47%) |
Jul 01, 2020 | 0.0512 | 0.0748 | 0.0512 | 0.0614 | 58,007,696 | +0.01(+19.22%) |
Jun 30, 2020 | 0.0500 | 0.0610 | 0.0300 | 0.0515 | 93,684,776 | -0.03(-37.20%) |
Jun 29, 2020 | 0.0980 | 0.0980 | 0.0812 | 0.0820 | 20,880,298 | -0.01(-15.03%) |
Jun 26, 2020 | 0.1099 | 0.1099 | 0.0890 | 0.0965 | 17,403,200 | -0.00(-4.83%) |
Jun 25, 2020 | 0.1002 | 0.1100 | 0.0850 | 0.1014 | 25,134,256 | -0.00(-0.10%) |
Jun 24, 2020 | 0.1240 | 0.1240 | 0.0960 | 0.1015 | 29,004,988 | -0.01(-9.78%) |
Jun 23, 2020 | 0.1170 | 0.1220 | 0.0950 | 0.1125 | 33,436,180 | -0.01(-8.24%) |
Jun 22, 2020 | 0.1133 | 0.1340 | 0.1131 | 0.1226 | 24,742,688 | +0.01(+8.30%) |
Jun 19, 2020 | 0.1350 | 0.1469 | 0.0921 | 0.1132 | 85,329,696 | -0.01(-11.22%) |
Jun 18, 2020 | 0.1201 | 0.1490 | 0.1120 | 0.1275 | 113,196,000 | +0.02(+22.24%) |
Jun 17, 2020 | 0.0800 | 0.1140 | 0.0800 | 0.1043 | 81,188,712 | +0.03(+33.04%) |
Jun 16, 2020 | 0.0746 | 0.0832 | 0.0700 | 0.0784 | 37,130,392 | +0.01(+12.00%) |
Jun 15, 2020 | 0.0600 | 0.0719 | 0.0588 | 0.0700 | 38,083,512 | +0.01(+16.86%) |
Jun 12, 2020 | 0.0629 | 0.0629 | 0.0581 | 0.0599 | 19,875,800 | -0.00(-0.17%) |
Jun 11, 2020 | 0.0669 | 0.0670 | 0.0580 | 0.0600 | 36,201,312 | -0.01(-10.31%) |
Jun 10, 2020 | 0.0719 | 0.0745 | 0.0591 | 0.0669 | 42,474,648 | -0.00(-3.04%) |
Jun 09, 2020 | 0.0711 | 0.0820 | 0.0640 | 0.0690 | 49,387,976 | -0.00(-0.58%) |
Jun 08, 2020 | 0.0620 | 0.0699 | 0.0500 | 0.0694 | 118,722,384 | +0.01(+9.46%) |
Jun 05, 2020 | 0.0799 | 0.0800 | 0.0587 | 0.0634 | 76,107,296 | -0.01(-9.30%) |
Jun 04, 2020 | 0.0745 | 0.0832 | 0.0633 | 0.0699 | 89,916,856 | +0.01(+10.43%) |
Jun 03, 2020 | 0.0580 | 0.1044 | 0.0521 | 0.0633 | 200,412,944 | +0.01(+22.44%) |
Jun 02, 2020 | 0.0973 | 0.1075 | 0.0500 | 0.0517 | 209,241,456 | -0.06(-53.38%) |