Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0570 | 0.0582 | 0.0420 | 0.0420 | 234,100 | -0.01(-26.32%) |
May 28, 2020 | 0.0400 | 0.0595 | 0.0400 | 0.0570 | 252,321 | +0.00(+1.79%) |
May 27, 2020 | 0.0545 | 0.0580 | 0.0500 | 0.0560 | 164,953 | +0.00(+2.75%) |
May 26, 2020 | 0.0525 | 0.0569 | 0.0500 | 0.0545 | 295,068 | +0.00(+8.35%) |
May 22, 2020 | 0.0520 | 0.0525 | 0.0500 | 0.0503 | 16,500 | +0.00(+0.60%) |
May 21, 2020 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 62,000 | +0.00(+0.00%) |
May 20, 2020 | 0.0500 | 0.0500 | 0.0440 | 0.0500 | 9,305 | -0.00(-4.76%) |
May 19, 2020 | 0.0522 | 0.0525 | 0.0483 | 0.0525 | 22,831 | +0.00(+8.92%) |
May 18, 2020 | 0.0525 | 0.0525 | 0.0480 | 0.0482 | 85,110 | +0.00(+3.66%) |
May 15, 2020 | 0.0550 | 0.0550 | 0.0465 | 0.0465 | 57,100 | -0.00(-5.10%) |
May 14, 2020 | 0.0395 | 0.0700 | 0.0373 | 0.0490 | 1,391,479 | +0.01(+25.32%) |
May 13, 2020 | 0.0395 | 0.0395 | 0.0390 | 0.0391 | 28,913 | +0.00(+1.56%) |
May 12, 2020 | 0.0395 | 0.0395 | 0.0385 | 0.0385 | 5,000 | -0.00(-2.53%) |
May 11, 2020 | 0.0400 | 0.0400 | 0.0395 | 0.0395 | 37,700 | +0.00(+12.86%) |
May 08, 2020 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 13,000 | -0.00(-4.11%) |
May 07, 2020 | 0.0400 | 0.0400 | 0.0365 | 0.0365 | 32,877 | -0.00(-8.75%) |
May 06, 2020 | 0.0400 | 0.0400 | 0.0330 | 0.0400 | 35,407 | +0.00(+0.00%) |
May 05, 2020 | 0.0380 | 0.0400 | 0.0350 | 0.0400 | 43,765 | +0.00(+11.11%) |
May 04, 2020 | 0.0400 | 0.0400 | 0.0347 | 0.0360 | 35,100 | -0.00(-10.00%) |
May 01, 2020 | 0.0380 | 0.0400 | 0.0325 | 0.0400 | 324,700 | +0.00(+5.54%) |
Apr 30, 2020 | 0.0380 | 0.0380 | 0.0300 | 0.0379 | 281,309 | +0.01(+25.91%) |
Apr 29, 2020 | 0.0245 | 0.0301 | 0.0245 | 0.0301 | 352,150 | +0.01(+20.40%) |
Apr 28, 2020 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 103,061 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0249 | 0.0250 | 0.0237 | 0.0250 | 117,640 | +0.01(+25.00%) |
Apr 24, 2020 | 0.0240 | 0.0250 | 0.0200 | 0.0200 | 123,100 | -0.00(-16.67%) |
Apr 23, 2020 | 0.0250 | 0.0250 | 0.0226 | 0.0240 | 32,200 | -0.00(-4.00%) |
Apr 22, 2020 | 0.0232 | 0.0250 | 0.0230 | 0.0250 | 120,872 | +0.00(+7.30%) |
Apr 21, 2020 | 0.0250 | 0.0250 | 0.0200 | 0.0233 | 19,890 | +0.00(+16.50%) |
Apr 20, 2020 | 0.0255 | 0.0255 | 0.0200 | 0.0200 | 26,060 | -0.01(-20.00%) |
Apr 17, 2020 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 69,000 | -0.00(-13.79%) |
Apr 16, 2020 | 0.0349 | 0.0349 | 0.0180 | 0.0290 | 454,690 | -0.00(-3.33%) |
Apr 15, 2020 | 0.0350 | 0.0350 | 0.0275 | 0.0300 | 25,663 | -0.01(-14.29%) |
Apr 14, 2020 | 0.0389 | 0.0389 | 0.0350 | 0.0350 | 5,200 | +0.00(+3.86%) |
Apr 13, 2020 | 0.0389 | 0.0400 | 0.0235 | 0.0337 | 186,184 | -0.01(-17.80%) |
Apr 09, 2020 | 0.0250 | 0.0410 | 0.0225 | 0.0410 | 259,000 | +0.02(+64.00%) |
Apr 08, 2020 | 0.0250 | 0.0250 | 0.0225 | 0.0250 | 10,307 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0240 | 0.0250 | 0.0225 | 0.0250 | 86,541 | +0.00(+9.65%) |
Apr 06, 2020 | 0.0225 | 0.0250 | 0.0111 | 0.0228 | 280,374 | -0.00(-8.80%) |
Apr 03, 2020 | 0.0250 | 0.0250 | 0.0223 | 0.0250 | 83,400 | +0.01(+31.58%) |
Apr 02, 2020 | 0.0199 | 0.0290 | 0.0190 | 0.0190 | 517,130 | -0.00(-2.56%) |
Apr 01, 2020 | 0.0187 | 0.0195 | 0.0180 | 0.0195 | 137,384 | +0.00(+30.00%) |
Mar 31, 2020 | 0.0150 | 0.0150 | 0.0150 | 1 | +0.00(+0.00%) | |
Mar 30, 2020 | 0.0147 | 0.0194 | 0.0101 | 0.0150 | 783,734 | +0.00(+0.67%) |
Mar 27, 2020 | 0.0150 | 0.0150 | 0.0126 | 0.0149 | 24,900 | +0.00(+35.45%) |
Mar 26, 2020 | 0.0188 | 0.0200 | 0.0106 | 0.0110 | 1,973,975 | -0.01(-41.80%) |
Mar 25, 2020 | 0.0198 | 0.0300 | 0.0160 | 0.0189 | 406,511 | +0.00(+5.00%) |
Mar 24, 2020 | 0.0190 | 0.0200 | 0.0152 | 0.0180 | 328,250 | -0.00(-4.76%) |
Mar 23, 2020 | 0.0225 | 0.0225 | 0.0151 | 0.0189 | 384,400 | +0.00(+10.53%) |
Mar 20, 2020 | 0.0250 | 0.0250 | 0.0170 | 0.0171 | 293,000 | -0.00(-14.50%) |
Mar 19, 2020 | 0.0280 | 0.0300 | 0.0072 | 0.0200 | 4,328,496 | -0.01(-25.93%) |
Mar 18, 2020 | 0.0350 | 0.0350 | 0.0270 | 0.0270 | 446,163 | -0.01(-20.59%) |
Mar 17, 2020 | 0.0400 | 0.0500 | 0.0250 | 0.0340 | 452,744 | -0.01(-15.00%) |
Mar 16, 2020 | 0.0384 | 0.0400 | 0.0360 | 0.0400 | 71,350 | +0.00(+14.29%) |
Mar 13, 2020 | 0.0350 | 0.0390 | 0.0330 | 0.0350 | 109,000 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0340 | 0.0350 | 0.0278 | 0.0350 | 653,568 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 243,794 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0555 | 0.0600 | 0.0310 | 0.0350 | 1,289,398 | -0.02(-41.67%) |
Mar 09, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 113,214 | +0.00(+1.35%) |
Mar 06, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0592 | 202,200 | -0.00(-1.33%) |
Mar 05, 2020 | 0.0600 | 0.0600 | 0.0592 | 0.0600 | 84,344 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0650 | 0.0650 | 0.0596 | 0.0600 | 321,655 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0800 | 0.0800 | 0.0592 | 0.0600 | 558,510 | -0.01(-10.58%) |