Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0129 | 0.0137 | 0.0123 | 0.0129 | 7,859,300 | -0.00(-3.01%) |
May 28, 2020 | 0.0139 | 0.0139 | 0.0126 | 0.0133 | 8,173,095 | -0.00(-0.75%) |
May 27, 2020 | 0.0175 | 0.0175 | 0.0124 | 0.0134 | 24,878,958 | -0.00(-10.67%) |
May 26, 2020 | 0.0160 | 0.0170 | 0.0140 | 0.0150 | 16,594,842 | +0.00(+3.45%) |
May 22, 2020 | 0.0144 | 0.0150 | 0.0137 | 0.0145 | 10,700,400 | +0.00(+0.69%) |
May 21, 2020 | 0.0144 | 0.0150 | 0.0133 | 0.0144 | 14,356,381 | +0.00(+9.09%) |
May 20, 2020 | 0.0155 | 0.0169 | 0.0127 | 0.0132 | 14,009,578 | -0.00(-3.65%) |
May 19, 2020 | 0.0126 | 0.0145 | 0.0123 | 0.0137 | 17,428,248 | +0.00(+8.73%) |
May 18, 2020 | 0.0125 | 0.0129 | 0.0124 | 0.0126 | 7,966,582 | +0.00(+0.80%) |
May 15, 2020 | 0.0140 | 0.0140 | 0.0121 | 0.0125 | 9,792,700 | +0.00(+2.46%) |
May 14, 2020 | 0.0122 | 0.0130 | 0.0121 | 0.0122 | 8,480,896 | +0.00(+1.67%) |
May 13, 2020 | 0.0130 | 0.0131 | 0.0120 | 0.0120 | 5,876,475 | -0.00(-6.98%) |
May 12, 2020 | 0.0125 | 0.0131 | 0.0124 | 0.0129 | 4,148,029 | -0.00(-0.77%) |
May 11, 2020 | 0.0124 | 0.0130 | 0.0120 | 0.0130 | 3,574,744 | +0.00(+4.84%) |
May 08, 2020 | 0.0123 | 0.0129 | 0.0123 | 0.0124 | 1,730,300 | +0.00(+0.00%) |
May 07, 2020 | 0.0127 | 0.0129 | 0.0122 | 0.0124 | 4,570,560 | +0.00(+3.33%) |
May 06, 2020 | 0.0125 | 0.0127 | 0.0120 | 0.0120 | 3,997,972 | -0.00(-1.64%) |
May 05, 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0122 | 2,716,612 | +0.00(+1.67%) |
May 04, 2020 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 6,450,946 | -0.00(-8.40%) |
May 01, 2020 | 0.0143 | 0.0147 | 0.0126 | 0.0131 | 5,312,900 | -0.00(-7.75%) |
Apr 30, 2020 | 0.0138 | 0.0150 | 0.0131 | 0.0142 | 4,726,009 | +0.00(+2.90%) |
Apr 29, 2020 | 0.0140 | 0.0145 | 0.0131 | 0.0138 | 5,819,595 | -0.00(-1.43%) |
Apr 28, 2020 | 0.0143 | 0.0145 | 0.0130 | 0.0140 | 7,404,661 | -0.00(-3.45%) |
Apr 27, 2020 | 0.0148 | 0.0160 | 0.0137 | 0.0145 | 4,991,599 | +0.00(+1.40%) |
Apr 24, 2020 | 0.0150 | 0.0150 | 0.0131 | 0.0143 | 6,324,000 | +0.00(+10.00%) |
Apr 23, 2020 | 0.0130 | 0.0135 | 0.0122 | 0.0130 | 2,736,673 | +0.00(+4.00%) |
Apr 22, 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 2,947,780 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0126 | 0.0130 | 0.0115 | 0.0125 | 5,255,225 | -0.00(-1.57%) |
Apr 20, 2020 | 0.0124 | 0.0150 | 0.0123 | 0.0127 | 4,594,790 | +0.00(+3.25%) |
Apr 17, 2020 | 0.0130 | 0.0155 | 0.0120 | 0.0123 | 9,168,900 | -0.00(-2.38%) |
Apr 16, 2020 | 0.0150 | 0.0150 | 0.0120 | 0.0126 | 7,104,099 | -0.00(-13.10%) |
Apr 15, 2020 | 0.0145 | 0.0155 | 0.0139 | 0.0145 | 1,621,467 | +0.00(+5.07%) |
Apr 14, 2020 | 0.0159 | 0.0159 | 0.0130 | 0.0138 | 2,754,840 | -0.00(-10.39%) |
Apr 13, 2020 | 0.0130 | 0.0166 | 0.0130 | 0.0154 | 6,142,977 | +0.00(+10.00%) |
Apr 09, 2020 | 0.0111 | 0.0140 | 0.0110 | 0.0140 | 7,431,800 | +0.00(+26.13%) |
Apr 08, 2020 | 0.0106 | 0.0115 | 0.0103 | 0.0111 | 2,725,561 | +0.00(+2.78%) |
Apr 07, 2020 | 0.0102 | 0.0110 | 0.0102 | 0.0108 | 1,610,245 | +0.00(+0.93%) |
Apr 06, 2020 | 0.0101 | 0.0115 | 0.0101 | 0.0107 | 4,002,269 | +0.00(+4.90%) |
Apr 03, 2020 | 0.0115 | 0.0115 | 0.0101 | 0.0102 | 2,812,900 | -0.00(-11.30%) |
Apr 02, 2020 | 0.0120 | 0.0120 | 0.0100 | 0.0115 | 5,877,582 | +0.00(+6.48%) |
Apr 01, 2020 | 0.0130 | 0.0130 | 0.0100 | 0.0108 | 5,992,870 | -0.00(-9.24%) |
Mar 31, 2020 | 0.0120 | 0.0129 | 0.0102 | 0.0119 | 3,979,984 | +0.00(+7.21%) |
Mar 30, 2020 | 0.0121 | 0.0130 | 0.0101 | 0.0111 | 4,458,306 | -0.00(-7.50%) |
Mar 27, 2020 | 0.0130 | 0.0135 | 0.0111 | 0.0120 | 6,080,100 | -0.00(-7.69%) |
Mar 26, 2020 | 0.0115 | 0.0135 | 0.0110 | 0.0130 | 8,193,584 | +0.00(+12.07%) |
Mar 25, 2020 | 0.0120 | 0.0138 | 0.0110 | 0.0116 | 8,223,692 | -0.00(-4.13%) |
Mar 24, 2020 | 0.0138 | 0.0145 | 0.0113 | 0.0121 | 7,652,908 | -0.00(-13.57%) |
Mar 23, 2020 | 0.0135 | 0.0150 | 0.0130 | 0.0140 | 3,316,318 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0150 | 0.0159 | 0.0134 | 0.0140 | 3,389,700 | -0.00(-6.67%) |
Mar 19, 2020 | 0.0159 | 0.0159 | 0.0125 | 0.0150 | 5,521,792 | +0.00(+2.04%) |
Mar 18, 2020 | 0.0219 | 0.0219 | 0.0130 | 0.0147 | 10,669,709 | -0.00(-14.53%) |
Mar 17, 2020 | 0.0239 | 0.0239 | 0.0160 | 0.0172 | 5,617,560 | -0.00(-1.71%) |
Mar 16, 2020 | 0.0240 | 0.0251 | 0.0175 | 0.0175 | 5,819,989 | -0.01(-23.91%) |
Mar 13, 2020 | 0.0214 | 0.0259 | 0.0208 | 0.0230 | 3,013,500 | +0.00(+7.48%) |
Mar 12, 2020 | 0.0215 | 0.0230 | 0.0200 | 0.0214 | 5,158,540 | -0.00(-0.47%) |
Mar 11, 2020 | 0.0249 | 0.0249 | 0.0202 | 0.0215 | 2,913,650 | -0.00(-10.79%) |
Mar 10, 2020 | 0.0230 | 0.0242 | 0.0220 | 0.0241 | 1,964,692 | +0.00(+9.55%) |
Mar 09, 2020 | 0.0255 | 0.0279 | 0.0218 | 0.0220 | 4,963,530 | -0.00(-15.38%) |
Mar 06, 2020 | 0.0275 | 0.0275 | 0.0251 | 0.0260 | 1,748,100 | -0.00(-1.89%) |
Mar 05, 2020 | 0.0290 | 0.0290 | 0.0242 | 0.0265 | 3,678,663 | -0.00(-5.02%) |
Mar 04, 2020 | 0.0264 | 0.0290 | 0.0243 | 0.0279 | 7,541,584 | +0.00(+6.08%) |
Mar 03, 2020 | 0.0400 | 0.0400 | 0.0240 | 0.0263 | 7,631,344 | -0.00(-7.72%) |