Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0083 | 0.0097 | 0.0081 | 0.0086 | 110,400 | -0.00(-6.52%) |
May 28, 2020 | 0.0100 | 0.0100 | 0.0082 | 0.0092 | 117,680 | +0.00(+0.00%) |
May 27, 2020 | 0.0094 | 0.0097 | 0.0080 | 0.0092 | 470,549 | -0.00(-3.16%) |
May 26, 2020 | 0.0095 | 0.0095 | 0.0091 | 0.0095 | 206,603 | +0.00(+14.46%) |
May 22, 2020 | 0.0074 | 0.0095 | 0.0074 | 0.0083 | 605,800 | -0.00(-2.35%) |
May 21, 2020 | 0.0068 | 0.0095 | 0.0068 | 0.0085 | 305,959 | +0.00(+8.97%) |
May 20, 2020 | 0.0080 | 0.0095 | 0.0072 | 0.0078 | 397,901 | -0.00(-1.27%) |
May 19, 2020 | 0.0099 | 0.0100 | 0.0070 | 0.0079 | 831,515 | -0.00(-12.22%) |
May 18, 2020 | 0.0066 | 0.0770 | 0.0063 | 0.0090 | 456,577 | +0.00(+26.76%) |
May 15, 2020 | 0.0070 | 0.0072 | 0.0070 | 0.0071 | 37,900 | -0.00(-2.74%) |
May 14, 2020 | 0.0068 | 0.0075 | 0.0068 | 0.0073 | 252,938 | +0.00(+7.35%) |
May 13, 2020 | 0.0083 | 0.0085 | 0.0068 | 0.0068 | 168,961 | -0.00(-15.00%) |
May 12, 2020 | 0.0072 | 0.0084 | 0.0068 | 0.0080 | 224,513 | +0.00(+1.27%) |
May 11, 2020 | 0.0068 | 0.0090 | 0.0068 | 0.0079 | 168,106 | +0.00(+5.33%) |
May 08, 2020 | 0.0090 | 0.0090 | 0.0068 | 0.0075 | 538,900 | -0.00(-10.71%) |
May 07, 2020 | 0.0069 | 0.0090 | 0.0069 | 0.0084 | 54,714 | +0.00(+7.69%) |
May 06, 2020 | 0.0075 | 0.0079 | 0.0068 | 0.0078 | 325,021 | -0.00(-2.50%) |
May 05, 2020 | 0.0068 | 0.0080 | 0.0068 | 0.0080 | 643,402 | +0.00(+12.68%) |
May 04, 2020 | 0.0080 | 0.0080 | 0.0068 | 0.0071 | 126,831 | -0.00(-11.25%) |
May 01, 2020 | 0.0090 | 0.0090 | 0.0068 | 0.0080 | 261,600 | +0.00(+5.26%) |
Apr 30, 2020 | 0.0074 | 0.0085 | 0.0069 | 0.0076 | 331,029 | -0.00(-3.80%) |
Apr 29, 2020 | 0.0068 | 0.0090 | 0.0068 | 0.0079 | 95,909 | -0.00(-5.95%) |
Apr 28, 2020 | 0.0061 | 0.0089 | 0.0061 | 0.0084 | 322,433 | +0.00(+23.53%) |
Apr 27, 2020 | 0.0205 | 0.0205 | 0.0053 | 0.0068 | 397,107 | -0.00(-8.11%) |
Apr 24, 2020 | 0.0071 | 0.0074 | 0.0065 | 0.0074 | 263,100 | +0.00(+8.82%) |
Apr 23, 2020 | 0.0077 | 0.0077 | 0.0060 | 0.0068 | 464,206 | -0.00(-15.00%) |
Apr 22, 2020 | 0.0066 | 0.0080 | 0.0057 | 0.0080 | 605,519 | +0.00(+23.08%) |
Apr 21, 2020 | 0.0080 | 0.0080 | 0.0060 | 0.0065 | 227,307 | -0.00(-1.52%) |
Apr 20, 2020 | 0.0061 | 0.0070 | 0.0057 | 0.0066 | 278,908 | +0.00(+6.45%) |
Apr 17, 2020 | 0.0057 | 0.0090 | 0.0057 | 0.0062 | 244,500 | +0.00(+1.64%) |
Apr 16, 2020 | 0.0085 | 0.0085 | 0.0058 | 0.0061 | 723,911 | +0.00(+1.67%) |
Apr 15, 2020 | 0.0073 | 0.0085 | 0.0060 | 0.0060 | 493,873 | -0.00(-20.00%) |
Apr 14, 2020 | 0.0063 | 0.0085 | 0.0060 | 0.0075 | 60,180 | +0.00(+15.38%) |
Apr 13, 2020 | 0.0080 | 0.0090 | 0.0060 | 0.0065 | 282,313 | +0.00(+3.17%) |
Apr 09, 2020 | 0.0033 | 0.0075 | 0.0033 | 0.0063 | 69,600 | -0.00(-16.00%) |
Apr 08, 2020 | 0.0074 | 0.0088 | 0.0058 | 0.0075 | 200,193 | +0.00(+27.12%) |
Apr 07, 2020 | 0.0057 | 0.0080 | 0.0057 | 0.0059 | 744,789 | +0.00(+3.51%) |
Apr 06, 2020 | 0.0077 | 0.0077 | 0.0057 | 0.0057 | 668,229 | -0.00(-12.31%) |
Apr 03, 2020 | 0.0069 | 0.0069 | 0.0059 | 0.0065 | 172,300 | -0.00(-2.99%) |
Apr 02, 2020 | 0.0046 | 0.0067 | 0.0046 | 0.0067 | 449,886 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0033 | 0.0078 | 0.0033 | 0.0067 | 279,024 | +0.00(+26.42%) |
Mar 31, 2020 | 0.0031 | 0.0067 | 0.0031 | 0.0053 | 258,300 | -0.00(-20.90%) |
Mar 30, 2020 | 0.0030 | 0.0078 | 0.0030 | 0.0067 | 325,611 | +0.00(+3.08%) |
Mar 27, 2020 | 0.0050 | 0.0078 | 0.0050 | 0.0065 | 653,900 | +0.00(+3.17%) |
Mar 26, 2020 | 0.0060 | 0.0070 | 0.0050 | 0.0063 | 51,021 | +0.00(+5.00%) |
Mar 25, 2020 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 149,438 | -0.00(-7.69%) |
Mar 24, 2020 | 0.0050 | 0.0070 | 0.0040 | 0.0065 | 1,152,450 | -0.00(-5.80%) |
Mar 23, 2020 | 0.0037 | 0.0077 | 0.0037 | 0.0069 | 316,603 | +0.00(+2.99%) |
Mar 20, 2020 | 0.0055 | 0.0067 | 0.0055 | 0.0067 | 94,700 | +0.00(+17.54%) |
Mar 19, 2020 | 0.0038 | 0.0069 | 0.0038 | 0.0057 | 295,889 | +0.00(+23.91%) |
Mar 18, 2020 | 0.0048 | 0.0060 | 0.0030 | 0.0046 | 1,491,559 | -0.00(-23.33%) |
Mar 17, 2020 | 0.0040 | 0.0065 | 0.0040 | 0.0060 | 314,142 | -0.00(-4.76%) |
Mar 16, 2020 | 0.0062 | 0.0063 | 0.0050 | 0.0063 | 711,005 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0050 | 0.0074 | 0.0050 | 0.0063 | 434,300 | -0.00(-12.50%) |
Mar 12, 2020 | 0.0070 | 0.0077 | 0.0069 | 0.0072 | 926,472 | -0.00(-6.49%) |
Mar 11, 2020 | 0.0075 | 0.0080 | 0.0075 | 0.0077 | 218,046 | +0.00(+2.67%) |
Mar 10, 2020 | 0.0082 | 0.0084 | 0.0075 | 0.0075 | 245,028 | -0.00(-10.71%) |
Mar 09, 2020 | 0.0100 | 0.0100 | 0.0080 | 0.0084 | 1,195,056 | -0.00(-3.45%) |
Mar 06, 2020 | 0.0095 | 0.0095 | 0.0080 | 0.0087 | 160,300 | +0.00(+4.82%) |
Mar 05, 2020 | 0.0079 | 0.0086 | 0.0071 | 0.0083 | 103,627 | +0.00(+3.75%) |
Mar 04, 2020 | 0.0079 | 0.0080 | 0.0071 | 0.0080 | 113,432 | -0.00(-8.05%) |
Mar 03, 2020 | 0.0070 | 0.0087 | 0.0070 | 0.0087 | 516,059 | -0.00(-1.14%) |