Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0220 | 0.0235 | 0.0187 | 0.0209 | 635,400 | -0.00(-2.79%) |
Oct 29, 2020 | 0.0220 | 0.0220 | 0.0187 | 0.0215 | 199,147 | +0.00(+9.69%) |
Oct 28, 2020 | 0.0204 | 0.0205 | 0.0190 | 0.0196 | 103,438 | -0.00(-10.91%) |
Oct 27, 2020 | 0.0220 | 0.0220 | 0.0187 | 0.0220 | 77,696 | +0.00(+4.76%) |
Oct 26, 2020 | 0.0220 | 0.0220 | 0.0181 | 0.0210 | 266,167 | -0.00(-4.55%) |
Oct 23, 2020 | 0.0238 | 0.0238 | 0.0176 | 0.0220 | 766,200 | +0.00(+4.76%) |
Oct 22, 2020 | 0.0220 | 0.0238 | 0.0210 | 0.0210 | 658,287 | +0.00(+0.00%) |
Oct 21, 2020 | 0.0220 | 0.0264 | 0.0210 | 0.0210 | 1,029,076 | -0.00(-14.29%) |
Oct 20, 2020 | 0.0250 | 0.0270 | 0.0227 | 0.0245 | 513,569 | -0.00(-8.92%) |
Oct 19, 2020 | 0.0225 | 0.0270 | 0.0210 | 0.0269 | 1,596,417 | +0.00(+12.08%) |
Oct 16, 2020 | 0.0240 | 0.0250 | 0.0202 | 0.0240 | 750,200 | +0.00(+0.00%) |
Oct 15, 2020 | 0.0205 | 0.0300 | 0.0200 | 0.0240 | 3,170,139 | +0.00(+17.07%) |
Oct 14, 2020 | 0.0200 | 0.0219 | 0.0194 | 0.0205 | 671,272 | +0.00(+5.67%) |
Oct 13, 2020 | 0.0205 | 0.0218 | 0.0155 | 0.0194 | 1,669,313 | +0.00(+1.04%) |
Oct 12, 2020 | 0.0227 | 0.0227 | 0.0192 | 0.0192 | 592,659 | -0.00(-15.42%) |
Oct 09, 2020 | 0.0206 | 0.0250 | 0.0201 | 0.0227 | 1,166,300 | -0.00(-8.47%) |
Oct 08, 2020 | 0.0261 | 0.0295 | 0.0197 | 0.0248 | 4,655,621 | -0.00(-4.98%) |
Oct 07, 2020 | 0.0197 | 0.0268 | 0.0197 | 0.0261 | 4,488,725 | +0.01(+27.32%) |
Oct 06, 2020 | 0.0220 | 0.0220 | 0.0180 | 0.0205 | 1,936,025 | -0.00(-6.82%) |
Oct 05, 2020 | 0.0220 | 0.0275 | 0.0185 | 0.0220 | 5,484,063 | +0.00(+11.11%) |
Oct 02, 2020 | 0.0220 | 0.0220 | 0.0126 | 0.0198 | 1,679,000 | -0.00(-1.00%) |
Oct 01, 2020 | 0.0219 | 0.0220 | 0.0151 | 0.0200 | 731,797 | -0.00(-9.09%) |
Sep 30, 2020 | 0.0239 | 0.0239 | 0.0180 | 0.0220 | 2,075,550 | -0.00(-3.93%) |
Sep 29, 2020 | 0.0240 | 0.0250 | 0.0168 | 0.0229 | 2,813,420 | -0.00(-4.18%) |
Sep 28, 2020 | 0.0200 | 0.0311 | 0.0190 | 0.0239 | 8,839,544 | +0.00(+20.10%) |
Sep 25, 2020 | 0.0165 | 0.0201 | 0.0138 | 0.0199 | 2,875,800 | +0.01(+38.19%) |
Sep 24, 2020 | 0.0147 | 0.0229 | 0.0138 | 0.0144 | 9,490,418 | -0.00(-1.37%) |
Sep 23, 2020 | 0.0151 | 0.0160 | 0.0140 | 0.0146 | 1,240,628 | -0.00(-2.67%) |
Sep 22, 2020 | 0.0181 | 0.0184 | 0.0135 | 0.0150 | 2,753,216 | -0.00(-13.79%) |
Sep 21, 2020 | 0.0162 | 0.0175 | 0.0158 | 0.0174 | 978,010 | +0.00(+8.75%) |
Sep 18, 2020 | 0.0132 | 0.0160 | 0.0132 | 0.0160 | 951,900 | +0.00(+12.68%) |
Sep 17, 2020 | 0.0142 | 0.0142 | 0.0128 | 0.0142 | 538,628 | +0.00(+0.71%) |
Sep 16, 2020 | 0.0127 | 0.0141 | 0.0120 | 0.0141 | 1,751,450 | +0.00(+11.02%) |
Sep 15, 2020 | 0.0102 | 0.0127 | 0.0096 | 0.0127 | 284,100 | +0.00(+0.79%) |
Sep 14, 2020 | 0.0127 | 0.0127 | 0.0103 | 0.0126 | 162,371 | +0.00(+9.57%) |
Sep 11, 2020 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 8,900 | -0.00(-7.26%) |
Sep 10, 2020 | 0.0124 | 0.0130 | 0.0103 | 0.0124 | 714,218 | +0.00(+0.81%) |
Sep 09, 2020 | 0.0141 | 0.0141 | 0.0123 | 0.0123 | 17,179 | -0.00(-9.56%) |
Sep 08, 2020 | 0.0141 | 0.0144 | 0.0136 | 0.0136 | 424,179 | +0.00(+0.00%) |
Sep 04, 2020 | 0.0123 | 0.0145 | 0.0123 | 0.0136 | 109,600 | +0.00(+12.40%) |
Sep 03, 2020 | 0.0120 | 0.0121 | 0.0120 | 0.0121 | 55,196 | -0.00(-5.47%) |
Sep 02, 2020 | 0.0120 | 0.0133 | 0.0120 | 0.0128 | 477,689 | -0.00(-1.54%) |
Sep 01, 2020 | 0.0145 | 0.0145 | 0.0130 | 0.0130 | 19,500 | +0.00(+0.00%) |
Aug 31, 2020 | 0.0135 | 0.0135 | 0.0120 | 0.0130 | 165,389 | -0.00(-3.70%) |
Aug 28, 2020 | 0.0133 | 0.0139 | 0.0114 | 0.0135 | 436,000 | +0.00(+3.05%) |
Aug 27, 2020 | 0.0119 | 0.0131 | 0.0103 | 0.0131 | 654,354 | +0.00(+27.18%) |
Aug 26, 2020 | 0.0139 | 0.0150 | 0.0103 | 0.0103 | 637,657 | -0.00(-20.16%) |
Aug 25, 2020 | 0.0120 | 0.0131 | 0.0100 | 0.0129 | 1,122,938 | +0.00(+21.70%) |
Aug 24, 2020 | 0.0090 | 0.0150 | 0.0083 | 0.0106 | 2,147,549 | +0.00(+27.71%) |
Aug 21, 2020 | 0.0110 | 0.0115 | 0.0075 | 0.0083 | 2,405,500 | -0.00(-17.00%) |
Aug 20, 2020 | 0.0083 | 0.0230 | 0.0083 | 0.0100 | 7,436,389 | +0.00(+20.48%) |
Aug 19, 2020 | 0.0065 | 0.0083 | 0.0065 | 0.0083 | 343,494 | +0.00(+27.69%) |
Aug 18, 2020 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 194,508 | +0.00(+0.00%) |
Aug 17, 2020 | 0.0073 | 0.0073 | 0.0065 | 0.0065 | 10,792 | -0.00(-12.16%) |
Aug 14, 2020 | 0.0067 | 0.0074 | 0.0067 | 0.0074 | 3,000 | +0.00(+13.85%) |
Aug 13, 2020 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 20,357 | -0.00(-2.99%) |
Aug 12, 2020 | 0.0067 | 0.0074 | 0.0067 | 0.0067 | 78,682 | +0.00(+0.00%) |
Aug 11, 2020 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 10,000 | -0.00(-5.63%) |
Aug 10, 2020 | 0.0071 | 0.0071 | 0.0071 | 1 | +0.00(+0.00%) | |
Aug 07, 2020 | 0.0066 | 0.0071 | 0.0066 | 0.0071 | 65,900 | -0.00(-4.05%) |
Aug 06, 2020 | 0.0067 | 0.0074 | 0.0066 | 0.0074 | 214,000 | +0.00(+2.78%) |
Aug 05, 2020 | 0.0079 | 0.0079 | 0.0071 | 0.0072 | 64,653 | -0.00(-2.70%) |
Aug 04, 2020 | 0.0073 | 0.0077 | 0.0072 | 0.0074 | 34,392 | -0.00(-1.33%) |