Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0365 | 0.0459 | 0.0363 | 0.0395 | 750,735 | -0.00(-0.50%) |
Sep 29, 2020 | 0.0437 | 0.0480 | 0.0375 | 0.0397 | 1,828,091 | -0.00(-4.34%) |
Sep 28, 2020 | 0.0410 | 0.0433 | 0.0393 | 0.0415 | 908,176 | -0.00(-1.66%) |
Sep 25, 2020 | 0.0410 | 0.0433 | 0.0398 | 0.0422 | 687,400 | -0.00(-2.54%) |
Sep 24, 2020 | 0.0390 | 0.0580 | 0.0389 | 0.0433 | 1,114,802 | +0.00(+12.18%) |
Sep 23, 2020 | 0.0410 | 0.0439 | 0.0362 | 0.0386 | 1,588,721 | -0.00(-9.18%) |
Sep 22, 2020 | 0.0389 | 0.0452 | 0.0389 | 0.0425 | 1,093,120 | +0.00(+9.54%) |
Sep 21, 2020 | 0.0420 | 0.0430 | 0.0360 | 0.0388 | 675,903 | -0.00(-9.13%) |
Sep 18, 2020 | 0.0440 | 0.0480 | 0.0420 | 0.0427 | 1,093,500 | -0.01(-11.04%) |
Sep 17, 2020 | 0.0430 | 0.0650 | 0.0420 | 0.0480 | 3,364,623 | +0.01(+13.74%) |
Sep 16, 2020 | 0.0390 | 0.0452 | 0.0365 | 0.0422 | 598,555 | +0.00(+0.72%) |
Sep 15, 2020 | 0.0393 | 0.0451 | 0.0383 | 0.0419 | 2,160,455 | +0.00(+11.44%) |
Sep 14, 2020 | 0.0366 | 0.0410 | 0.0360 | 0.0376 | 745,329 | -0.00(-5.53%) |
Sep 11, 2020 | 0.0331 | 0.0478 | 0.0325 | 0.0398 | 970,900 | +0.00(+10.56%) |
Sep 10, 2020 | 0.0400 | 0.0400 | 0.0325 | 0.0360 | 1,169,540 | -0.00(-10.22%) |
Sep 09, 2020 | 0.0490 | 0.0490 | 0.0390 | 0.0401 | 928,760 | -0.01(-19.80%) |
Sep 08, 2020 | 0.0650 | 0.0659 | 0.0469 | 0.0500 | 1,112,246 | -0.01(-10.23%) |
Sep 04, 2020 | 0.0601 | 0.0655 | 0.0521 | 0.0557 | 882,500 | -0.01(-10.88%) |
Sep 03, 2020 | 0.0630 | 0.0648 | 0.0600 | 0.0625 | 994,978 | +0.00(+0.32%) |
Sep 02, 2020 | 0.0660 | 0.0790 | 0.0601 | 0.0623 | 1,106,428 | -0.01(-14.07%) |
Sep 01, 2020 | 0.0650 | 0.0756 | 0.0650 | 0.0725 | 1,746,649 | +0.01(+16.94%) |
Aug 31, 2020 | 0.0704 | 0.0790 | 0.0610 | 0.0620 | 982,315 | -0.01(-11.93%) |
Aug 28, 2020 | 0.0761 | 0.0800 | 0.0670 | 0.0704 | 1,329,300 | -0.00(-6.13%) |
Aug 27, 2020 | 0.0780 | 0.0780 | 0.0650 | 0.0750 | 1,380,858 | -0.00(-2.72%) |
Aug 26, 2020 | 0.0799 | 0.0799 | 0.0713 | 0.0771 | 584,523 | -0.00(-3.50%) |
Aug 25, 2020 | 0.0774 | 0.1150 | 0.0704 | 0.0799 | 1,100,761 | +0.00(+3.23%) |
Aug 24, 2020 | 0.0810 | 0.0850 | 0.0700 | 0.0774 | 682,197 | -0.01(-7.86%) |
Aug 21, 2020 | 0.0905 | 0.0998 | 0.0830 | 0.0840 | 658,200 | -0.01(-10.92%) |
Aug 20, 2020 | 0.0895 | 0.1145 | 0.0873 | 0.0943 | 3,108,432 | +0.01(+17.73%) |
Aug 19, 2020 | 0.0889 | 0.0893 | 0.0780 | 0.0801 | 627,931 | -0.00(-2.91%) |
Aug 18, 2020 | 0.0858 | 0.0895 | 0.0755 | 0.0825 | 909,612 | +0.00(+1.48%) |
Aug 17, 2020 | 0.0884 | 0.0955 | 0.0700 | 0.0813 | 1,346,457 | -0.01(-8.03%) |
Aug 14, 2020 | 0.0850 | 0.1100 | 0.0830 | 0.0884 | 1,909,400 | +0.01(+13.33%) |
Aug 13, 2020 | 0.0830 | 0.0945 | 0.0650 | 0.0780 | 1,566,692 | -0.01(-6.02%) |
Aug 12, 2020 | 0.1050 | 0.1410 | 0.0640 | 0.0830 | 6,003,365 | -0.04(-33.60%) |
Aug 11, 2020 | 0.1350 | 0.1500 | 0.1250 | 0.1250 | 2,478,100 | +0.00(+0.00%) |
Aug 10, 2020 | 0.1290 | 0.1465 | 0.1210 | 0.1250 | 2,986,000 | +0.01(+4.17%) |
Aug 07, 2020 | 0.0800 | 0.1350 | 0.0800 | 0.1200 | 10,151,000 | +0.04(+50.94%) |
Aug 06, 2020 | 0.0550 | 0.0890 | 0.0550 | 0.0795 | 5,610,426 | +0.02(+34.97%) |
Aug 05, 2020 | 0.0413 | 0.0589 | 0.0400 | 0.0589 | 2,128,612 | +0.02(+38.59%) |
Aug 04, 2020 | 0.0470 | 0.0500 | 0.0341 | 0.0425 | 1,452,604 | -0.00(-5.56%) |
Aug 03, 2020 | 0.0500 | 0.0545 | 0.0400 | 0.0450 | 3,992,737 | -0.00(-2.17%) |
Jul 31, 2020 | 0.0330 | 0.0460 | 0.0285 | 0.0460 | 1,937,900 | +0.01(+39.39%) |
Jul 30, 2020 | 0.0330 | 0.0360 | 0.0330 | 0.0330 | 262,373 | +0.00(+0.00%) |
Jul 29, 2020 | 0.0281 | 0.0330 | 0.0270 | 0.0330 | 817,405 | +0.00(+0.00%) |
Jul 28, 2020 | 0.0363 | 0.0363 | 0.0271 | 0.0330 | 554,856 | -0.00(-2.94%) |
Jul 27, 2020 | 0.0400 | 0.0458 | 0.0310 | 0.0340 | 1,176,379 | -0.01(-20.00%) |
Jul 24, 2020 | 0.0485 | 0.0485 | 0.0351 | 0.0425 | 1,220,300 | -0.00(-10.53%) |
Jul 23, 2020 | 0.0460 | 0.0490 | 0.0425 | 0.0475 | 1,365,519 | +0.00(+11.76%) |
Jul 22, 2020 | 0.0395 | 0.0654 | 0.0337 | 0.0425 | 8,165,048 | +0.00(+9.25%) |
Jul 21, 2020 | 0.0215 | 0.0448 | 0.0200 | 0.0389 | 2,585,712 | +0.02(+72.89%) |
Jul 20, 2020 | 0.0230 | 0.0263 | 0.0173 | 0.0225 | 4,023,216 | -0.00(-9.27%) |
Jul 17, 2020 | 0.0171 | 0.0249 | 0.0151 | 0.0248 | 2,956,900 | +0.00(+20.98%) |
Jul 16, 2020 | 0.0106 | 0.0227 | 0.0100 | 0.0205 | 7,828,497 | +0.01(+141.18%) |
Jul 15, 2020 | 0.0090 | 0.0100 | 0.0085 | 0.0085 | 624,367 | +0.00(+13.33%) |
Jul 14, 2020 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 37,212 | +0.00(+7.14%) |
Jul 13, 2020 | 0.0070 | 0.0071 | 0.0070 | 0.0070 | 161,904 | -0.00(-12.50%) |
Jul 10, 2020 | 0.0084 | 0.0090 | 0.0070 | 0.0080 | 147,200 | -0.00(-11.11%) |
Jul 09, 2020 | 0.0088 | 0.0090 | 0.0088 | 0.0090 | 32,000 | +0.00(+0.00%) |
Jul 08, 2020 | 0.0088 | 0.0090 | 0.0081 | 0.0090 | 52,900 | -0.00(-5.26%) |
Jul 07, 2020 | 0.0095 | 0.0095 | 0.0081 | 0.0095 | 220,660 | +0.00(+13.10%) |
Jul 06, 2020 | 0.0084 | 0.0088 | 0.0080 | 0.0084 | 253,600 | -0.00(-4.55%) |
Jul 02, 2020 | 0.0085 | 0.0095 | 0.0085 | 0.0088 | 391,900 | +0.00(+4.76%) |