Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0430 | 0.0445 | 0.0407 | 0.0436 | 254,384,240 | +0.00(+3.60%) |
Mar 30, 2020 | 0.0430 | 0.0430 | 0.0380 | 0.0421 | 334,357,024 | -0.00(-2.00%) |
Mar 27, 2020 | 0.0468 | 0.0468 | 0.0430 | 0.0430 | 294,601,504 | -0.00(-9.95%) |
Mar 26, 2020 | 0.0493 | 0.0493 | 0.0445 | 0.0477 | 348,092,768 | +0.00(+1.78%) |
Mar 25, 2020 | 0.0493 | 0.0498 | 0.0445 | 0.0469 | 302,657,760 | -0.00(-7.20%) |
Mar 24, 2020 | 0.0455 | 0.0531 | 0.0430 | 0.0505 | 490,465,952 | +0.01(+13.57%) |
Mar 23, 2020 | 0.0455 | 0.0471 | 0.0432 | 0.0445 | 316,670,112 | -0.00(-7.22%) |
Mar 20, 2020 | 0.0488 | 0.0505 | 0.0455 | 0.0480 | 339,809,504 | -0.00(-0.11%) |
Mar 19, 2020 | 0.0457 | 0.0503 | 0.0432 | 0.0480 | 443,313,088 | +0.00(+4.51%) |
Mar 18, 2020 | 0.0473 | 0.0512 | 0.0430 | 0.0459 | 418,360,320 | -0.01(-15.13%) |
Mar 17, 2020 | 0.0500 | 0.0581 | 0.0455 | 0.0541 | 651,802,944 | +0.00(+7.10%) |
Mar 16, 2020 | 0.0480 | 0.0581 | 0.0430 | 0.0505 | 670,630,656 | -0.03(-33.33%) |
Mar 13, 2020 | 0.0455 | 0.0758 | 0.0379 | 0.0758 | 870,561,920 | +0.04(+95.95%) |
Mar 12, 2020 | 0.0353 | 0.0495 | 0.0323 | 0.0387 | 713,672,512 | +0.00(+1.86%) |
Mar 11, 2020 | 0.0404 | 0.0405 | 0.0353 | 0.0380 | 540,000,640 | -0.00(-6.06%) |
Mar 10, 2020 | 0.0455 | 0.0480 | 0.0354 | 0.0404 | 925,928,832 | +0.00(+1.72%) |
Mar 09, 2020 | 0.0377 | 0.0505 | 0.0304 | 0.0398 | 1,274,176,768 | -0.02(-27.54%) |
Mar 06, 2020 | 0.0561 | 0.0567 | 0.0511 | 0.0549 | 457,734,400 | -0.00(-6.06%) |
Mar 05, 2020 | 0.0624 | 0.0626 | 0.0563 | 0.0584 | 329,980,672 | -0.00(-7.23%) |
Mar 04, 2020 | 0.0690 | 0.0719 | 0.0581 | 0.0630 | 448,534,144 | -0.00(-1.54%) |
Mar 03, 2020 | 0.0627 | 0.0682 | 0.0594 | 0.0639 | 541,787,968 | +0.01(+16.32%) |
Mar 02, 2020 | 0.0745 | 0.0758 | 0.0550 | 0.0550 | 1,062,275,392 | -0.01(-20.91%) |
Feb 28, 2020 | 0.0575 | 0.0715 | 0.0505 | 0.0695 | 853,631,232 | +0.00(+5.73%) |
Feb 27, 2020 | 0.0690 | 0.0745 | 0.0632 | 0.0657 | 601,924,864 | -0.01(-15.72%) |
Feb 26, 2020 | 0.1084 | 0.1087 | 0.0758 | 0.0780 | 929,445,696 | -0.03(-30.48%) |
Feb 25, 2020 | 0.1127 | 0.1160 | 0.1031 | 0.1122 | 265,263,840 | +0.00(+0.80%) |
Feb 24, 2020 | 0.1061 | 0.1188 | 0.1019 | 0.1113 | 269,168,192 | -0.00(-1.70%) |
Feb 21, 2020 | 0.1190 | 0.1190 | 0.1125 | 0.1132 | 170,603,104 | -0.01(-6.39%) |
Feb 20, 2020 | 0.1216 | 0.1264 | 0.1201 | 0.1210 | 233,143,424 | -0.00(-0.15%) |
Feb 19, 2020 | 0.1122 | 0.1225 | 0.1087 | 0.1211 | 291,776,448 | +0.01(+8.93%) |
Feb 18, 2020 | 0.1188 | 0.1188 | 0.1087 | 0.1112 | 260,646,720 | -0.00(-2.22%) |
Feb 14, 2020 | 0.1246 | 0.1246 | 0.1137 | 0.1137 | 466,888,608 | -0.01(-8.22%) |
Feb 13, 2020 | 0.1279 | 0.1318 | 0.1211 | 0.1239 | 327,924,576 | -0.00(-2.79%) |
Feb 12, 2020 | 0.1302 | 0.1345 | 0.1264 | 0.1275 | 277,098,368 | +0.00(+0.28%) |
Feb 11, 2020 | 0.1291 | 0.1321 | 0.1264 | 0.1271 | 238,718,640 | +0.00(+0.30%) |
Feb 10, 2020 | 0.1292 | 0.1302 | 0.1264 | 0.1267 | 231,860,640 | -0.00(-2.07%) |
Feb 07, 2020 | 0.1386 | 0.1386 | 0.1294 | 0.1294 | 165,923,936 | -0.01(-5.71%) |
Feb 06, 2020 | 0.1406 | 0.1428 | 0.1352 | 0.1373 | 133,766,552 | -0.00(-2.81%) |
Feb 05, 2020 | 0.1304 | 0.1423 | 0.1301 | 0.1412 | 268,316,976 | +0.01(+10.61%) |
Feb 04, 2020 | 0.1309 | 0.1314 | 0.1276 | 0.1277 | 238,984,624 | -0.00(-0.53%) |
Feb 03, 2020 | 0.1289 | 0.1336 | 0.1276 | 0.1284 | 219,742,944 | -0.00(-0.76%) |
Jan 31, 2020 | 0.1314 | 0.1414 | 0.1277 | 0.1293 | 373,571,200 | -0.00(-3.20%) |
Jan 30, 2020 | 0.1349 | 0.1379 | 0.1289 | 0.1336 | 222,074,368 | -0.00(-1.82%) |
Jan 29, 2020 | 0.1428 | 0.1462 | 0.1340 | 0.1361 | 399,750,976 | +0.00(+3.56%) |
Jan 28, 2020 | 0.1365 | 0.1390 | 0.1289 | 0.1314 | 323,541,984 | -0.00(-2.44%) |
Jan 27, 2020 | 0.1369 | 0.1402 | 0.1340 | 0.1347 | 231,617,296 | -0.01(-4.50%) |
Jan 24, 2020 | 0.1461 | 0.1461 | 0.1390 | 0.1411 | 300,136,960 | -0.00(-2.67%) |
Jan 23, 2020 | 0.1476 | 0.1497 | 0.1443 | 0.1449 | 219,111,040 | -0.00(-3.22%) |
Jan 22, 2020 | 0.1501 | 0.1541 | 0.1416 | 0.1497 | 267,279,856 | -0.00(-0.69%) |
Jan 21, 2020 | 0.1667 | 0.1668 | 0.1504 | 0.1508 | 362,083,712 | -0.02(-9.78%) |
Jan 17, 2020 | 0.1769 | 0.1777 | 0.1668 | 0.1671 | 218,794,848 | -0.01(-4.15%) |
Jan 16, 2020 | 0.1744 | 0.1859 | 0.1733 | 0.1744 | 226,961,232 | -0.06(-24.39%) |
Jan 15, 2020 | 0.1719 | 0.2306 | 0.1668 | 0.2306 | 194,555,136 | +0.06(+35.59%) |
Jan 14, 2020 | 0.1744 | 0.1788 | 0.1693 | 0.1701 | 204,963,360 | -0.00(-1.23%) |
Jan 13, 2020 | 0.1769 | 0.1818 | 0.1694 | 0.1722 | 218,785,488 | -0.01(-6.78%) |
Jan 10, 2020 | 0.2012 | 0.2012 | 0.1845 | 0.1847 | 269,831,840 | -0.01(-6.75%) |
Jan 09, 2020 | 0.2098 | 0.2110 | 0.1910 | 0.1981 | 313,124,608 | -0.01(-4.99%) |
Jan 08, 2020 | 0.2262 | 0.2272 | 0.2080 | 0.2085 | 255,844,368 | -0.02(-8.32%) |
Jan 07, 2020 | 0.2174 | 0.2306 | 0.2093 | 0.2275 | 195,409,312 | +0.01(+3.21%) |
Jan 06, 2020 | 0.2388 | 0.2401 | 0.2174 | 0.2204 | 270,768,608 | -0.01(-4.91%) |
Jan 03, 2020 | 0.2371 | 0.2431 | 0.2275 | 0.2318 | 304,388,416 | +0.01(+6.63%) |