Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0213 | 0.0245 | 0.0196 | 0.0206 | 800,213 | -0.00(-6.36%) |
Sep 29, 2020 | 0.0240 | 0.0250 | 0.0212 | 0.0220 | 1,270,297 | -0.00(-8.71%) |
Sep 28, 2020 | 0.0253 | 0.0270 | 0.0212 | 0.0241 | 854,411 | -0.00(-6.95%) |
Sep 25, 2020 | 0.0235 | 0.0259 | 0.0213 | 0.0259 | 1,111,800 | +0.00(+10.21%) |
Sep 24, 2020 | 0.0250 | 0.0270 | 0.0228 | 0.0235 | 445,161 | -0.00(-13.28%) |
Sep 23, 2020 | 0.0280 | 0.0280 | 0.0232 | 0.0271 | 696,217 | +0.00(+0.37%) |
Sep 22, 2020 | 0.0261 | 0.0300 | 0.0254 | 0.0270 | 313,951 | -0.00(-5.26%) |
Sep 21, 2020 | 0.0282 | 0.0300 | 0.0260 | 0.0285 | 381,000 | +0.00(+1.42%) |
Sep 18, 2020 | 0.0290 | 0.0290 | 0.0262 | 0.0281 | 301,000 | +0.00(+3.69%) |
Sep 17, 2020 | 0.0270 | 0.0285 | 0.0251 | 0.0271 | 686,520 | +0.00(+0.37%) |
Sep 16, 2020 | 0.0250 | 0.0281 | 0.0250 | 0.0270 | 466,930 | -0.00(-3.91%) |
Sep 15, 2020 | 0.0240 | 0.0290 | 0.0230 | 0.0281 | 982,417 | +0.00(+16.60%) |
Sep 14, 2020 | 0.0290 | 0.0295 | 0.0239 | 0.0241 | 1,194,949 | -0.00(-16.90%) |
Sep 11, 2020 | 0.0255 | 0.0300 | 0.0250 | 0.0290 | 1,168,400 | +0.01(+28.32%) |
Sep 10, 2020 | 0.0260 | 0.0270 | 0.0216 | 0.0226 | 672,665 | -0.00(-13.08%) |
Sep 09, 2020 | 0.0231 | 0.0270 | 0.0215 | 0.0260 | 135,848 | +0.00(+3.59%) |
Sep 08, 2020 | 0.0300 | 0.0300 | 0.0212 | 0.0251 | 356,989 | -0.00(-3.46%) |
Sep 04, 2020 | 0.0295 | 0.0295 | 0.0224 | 0.0260 | 302,800 | -0.00(-3.70%) |
Sep 03, 2020 | 0.0257 | 0.0270 | 0.0211 | 0.0270 | 697,826 | +0.00(+7.57%) |
Sep 02, 2020 | 0.0277 | 0.0284 | 0.0242 | 0.0251 | 607,894 | -0.00(-8.06%) |
Sep 01, 2020 | 0.0263 | 0.0300 | 0.0241 | 0.0273 | 439,462 | +0.00(+4.20%) |
Aug 31, 2020 | 0.0256 | 0.0330 | 0.0240 | 0.0262 | 938,299 | -0.00(-1.13%) |
Aug 28, 2020 | 0.0235 | 0.0265 | 0.0235 | 0.0265 | 641,800 | +0.00(+0.00%) |
Aug 27, 2020 | 0.0260 | 0.0265 | 0.0234 | 0.0265 | 545,547 | -0.00(-2.57%) |
Aug 26, 2020 | 0.0283 | 0.0350 | 0.0232 | 0.0272 | 1,605,547 | +0.00(+0.74%) |
Aug 25, 2020 | 0.0248 | 0.0270 | 0.0245 | 0.0270 | 1,679,145 | +0.00(+12.97%) |
Aug 24, 2020 | 0.0264 | 0.0270 | 0.0206 | 0.0239 | 1,235,386 | -0.00(-10.49%) |
Aug 21, 2020 | 0.0250 | 0.0269 | 0.0240 | 0.0267 | 426,700 | +0.00(+1.91%) |
Aug 20, 2020 | 0.0275 | 0.0285 | 0.0241 | 0.0262 | 1,236,191 | -0.00(-6.43%) |
Aug 19, 2020 | 0.0295 | 0.0295 | 0.0244 | 0.0280 | 1,074,519 | -0.00(-5.08%) |
Aug 18, 2020 | 0.0290 | 0.0379 | 0.0275 | 0.0295 | 548,220 | -0.00(-4.84%) |
Aug 17, 2020 | 0.0268 | 0.0350 | 0.0251 | 0.0310 | 2,470,343 | +0.00(+9.15%) |
Aug 14, 2020 | 0.0269 | 0.0295 | 0.0250 | 0.0284 | 860,400 | +0.00(+5.58%) |
Aug 13, 2020 | 0.0240 | 0.0270 | 0.0220 | 0.0269 | 1,497,062 | +0.00(+3.86%) |
Aug 12, 2020 | 0.0300 | 0.0318 | 0.0230 | 0.0259 | 928,154 | -0.00(-0.38%) |
Aug 11, 2020 | 0.0241 | 0.0280 | 0.0230 | 0.0260 | 2,089,603 | -0.00(-5.45%) |
Aug 10, 2020 | 0.0285 | 0.0340 | 0.0220 | 0.0275 | 3,479,200 | +0.00(+5.77%) |
Aug 07, 2020 | 0.0220 | 0.0350 | 0.0190 | 0.0260 | 3,854,100 | +0.00(+20.37%) |
Aug 06, 2020 | 0.0300 | 0.0320 | 0.0204 | 0.0216 | 2,545,735 | -0.00(-18.49%) |
Aug 05, 2020 | 0.0238 | 0.0380 | 0.0178 | 0.0265 | 11,847,762 | +0.01(+30.54%) |
Aug 04, 2020 | 0.0211 | 0.0280 | 0.0171 | 0.0203 | 1,360,155 | -0.00(-5.58%) |
Aug 03, 2020 | 0.0215 | 0.0270 | 0.0215 | 0.0215 | 532,347 | -0.00(-3.59%) |
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%) |