Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0250 | 0.0280 | 0.0210 | 0.0250 | 31,237,700 | -0.00(-7.41%) |
May 28, 2020 | 0.0300 | 0.0310 | 0.0258 | 0.0270 | 24,209,634 | -0.00(-6.57%) |
May 27, 2020 | 0.0301 | 0.0355 | 0.0255 | 0.0289 | 78,721,576 | -0.00(-3.67%) |
May 26, 2020 | 0.0240 | 0.0320 | 0.0220 | 0.0300 | 83,477,424 | +0.01(+42.86%) |
May 22, 2020 | 0.0200 | 0.0212 | 0.0197 | 0.0210 | 28,567,500 | +0.00(+9.38%) |
May 21, 2020 | 0.0250 | 0.0250 | 0.0175 | 0.0192 | 48,289,556 | -0.00(-12.33%) |
May 20, 2020 | 0.0205 | 0.0270 | 0.0199 | 0.0219 | 68,860,656 | +0.00(+11.17%) |
May 19, 2020 | 0.0151 | 0.0199 | 0.0150 | 0.0197 | 47,841,928 | +0.00(+34.01%) |
May 18, 2020 | 0.0140 | 0.0149 | 0.0125 | 0.0147 | 16,371,995 | +0.00(+13.95%) |
May 15, 2020 | 0.0120 | 0.0133 | 0.0118 | 0.0129 | 9,656,400 | +0.00(+9.32%) |
May 14, 2020 | 0.0130 | 0.0132 | 0.0116 | 0.0118 | 8,607,191 | -0.00(-2.48%) |
May 13, 2020 | 0.0130 | 0.0130 | 0.0111 | 0.0121 | 17,920,320 | -0.00(-6.92%) |
May 12, 2020 | 0.0137 | 0.0137 | 0.0125 | 0.0130 | 15,340,052 | -0.00(-1.52%) |
May 11, 2020 | 0.0150 | 0.0150 | 0.0130 | 0.0132 | 10,317,599 | -0.00(-3.65%) |
May 08, 2020 | 0.0137 | 0.0140 | 0.0132 | 0.0137 | 5,695,900 | +0.00(+0.00%) |
May 07, 2020 | 0.0140 | 0.0142 | 0.0133 | 0.0137 | 6,581,223 | -0.00(-0.72%) |
May 06, 2020 | 0.0140 | 0.0143 | 0.0135 | 0.0138 | 5,563,655 | -0.00(-2.82%) |
May 05, 2020 | 0.0140 | 0.0150 | 0.0138 | 0.0142 | 7,586,704 | +0.00(+0.71%) |
May 04, 2020 | 0.0143 | 0.0143 | 0.0137 | 0.0141 | 4,182,427 | +0.00(+0.71%) |
May 01, 2020 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 6,734,900 | -0.00(-2.10%) |
Apr 30, 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0143 | 8,587,141 | +0.00(+0.70%) |
Apr 29, 2020 | 0.0139 | 0.0148 | 0.0139 | 0.0142 | 12,464,395 | +0.00(+3.65%) |
Apr 28, 2020 | 0.0140 | 0.0141 | 0.0133 | 0.0137 | 7,521,897 | -0.00(-2.14%) |
Apr 27, 2020 | 0.0135 | 0.0140 | 0.0135 | 0.0140 | 8,847,478 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0147 | 0.0147 | 0.0135 | 0.0140 | 6,239,800 | -0.00(-0.71%) |
Apr 23, 2020 | 0.0140 | 0.0145 | 0.0139 | 0.0141 | 4,847,574 | -0.00(-2.76%) |
Apr 22, 2020 | 0.0130 | 0.0145 | 0.0130 | 0.0145 | 3,318,212 | +0.00(+3.57%) |
Apr 21, 2020 | 0.0130 | 0.0145 | 0.0130 | 0.0140 | 5,425,613 | +0.00(+0.72%) |
Apr 20, 2020 | 0.0145 | 0.0145 | 0.0138 | 0.0139 | 6,339,229 | -0.00(-3.47%) |
Apr 17, 2020 | 0.0140 | 0.0145 | 0.0140 | 0.0144 | 4,869,000 | +0.00(+0.70%) |
Apr 16, 2020 | 0.0145 | 0.0145 | 0.0140 | 0.0143 | 3,578,822 | -0.00(-1.38%) |
Apr 15, 2020 | 0.0145 | 0.0145 | 0.0140 | 0.0145 | 5,781,064 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0140 | 0.0146 | 0.0140 | 0.0145 | 7,666,277 | -0.00(-0.68%) |
Apr 13, 2020 | 0.0145 | 0.0150 | 0.0140 | 0.0146 | 4,396,999 | +0.00(+0.69%) |
Apr 09, 2020 | 0.0140 | 0.0150 | 0.0138 | 0.0145 | 7,491,400 | -0.00(-1.36%) |
Apr 08, 2020 | 0.0130 | 0.0149 | 0.0130 | 0.0147 | 5,422,258 | -0.00(-0.68%) |
Apr 07, 2020 | 0.0149 | 0.0150 | 0.0141 | 0.0148 | 4,263,400 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0148 | 0.0149 | 0.0141 | 0.0148 | 3,925,837 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0140 | 0.0149 | 0.0140 | 0.0148 | 3,711,100 | +0.00(+1.37%) |
Apr 02, 2020 | 0.0150 | 0.0155 | 0.0140 | 0.0146 | 5,081,567 | -0.00(-1.35%) |
Apr 01, 2020 | 0.0151 | 0.0151 | 0.0138 | 0.0148 | 6,303,628 | -0.00(-2.63%) |
Mar 31, 2020 | 0.0150 | 0.0155 | 0.0140 | 0.0152 | 6,524,936 | +0.00(+2.70%) |
Mar 30, 2020 | 0.0140 | 0.0154 | 0.0140 | 0.0148 | 8,306,700 | -0.00(-3.90%) |
Mar 27, 2020 | 0.0160 | 0.0160 | 0.0148 | 0.0154 | 7,563,700 | -0.00(-1.91%) |
Mar 26, 2020 | 0.0140 | 0.0159 | 0.0140 | 0.0157 | 12,300,512 | +0.00(+8.28%) |
Mar 25, 2020 | 0.0150 | 0.0150 | 0.0137 | 0.0145 | 9,422,498 | +0.00(+2.11%) |
Mar 24, 2020 | 0.0145 | 0.0160 | 0.0130 | 0.0142 | 8,412,527 | -0.00(-4.70%) |
Mar 23, 2020 | 0.0150 | 0.0152 | 0.0134 | 0.0149 | 7,557,533 | +0.00(+6.43%) |
Mar 20, 2020 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 8,648,500 | +0.00(+6.87%) |
Mar 19, 2020 | 0.0130 | 0.0140 | 0.0125 | 0.0131 | 7,983,173 | -0.00(-2.96%) |
Mar 18, 2020 | 0.0165 | 0.0165 | 0.0125 | 0.0135 | 7,930,203 | -0.00(-10.00%) |
Mar 17, 2020 | 0.0120 | 0.0160 | 0.0120 | 0.0150 | 9,020,681 | +0.00(+11.94%) |
Mar 16, 2020 | 0.0130 | 0.0139 | 0.0120 | 0.0134 | 9,841,538 | +0.00(+3.08%) |
Mar 13, 2020 | 0.0130 | 0.0151 | 0.0120 | 0.0130 | 8,063,300 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0142 | 0.0162 | 0.0108 | 0.0130 | 16,599,730 | -0.00(-13.33%) |
Mar 11, 2020 | 0.0168 | 0.0168 | 0.0145 | 0.0150 | 5,709,594 | -0.00(-7.41%) |
Mar 10, 2020 | 0.0170 | 0.0175 | 0.0155 | 0.0162 | 4,318,362 | -0.00(-5.26%) |
Mar 09, 2020 | 0.0180 | 0.0180 | 0.0142 | 0.0171 | 9,204,135 | -0.00(-10.47%) |
Mar 06, 2020 | 0.0204 | 0.0205 | 0.0180 | 0.0191 | 8,158,200 | -0.00(-2.05%) |
Mar 05, 2020 | 0.0165 | 0.0198 | 0.0151 | 0.0195 | 9,859,175 | +0.00(+14.71%) |
Mar 04, 2020 | 0.0180 | 0.0184 | 0.0170 | 0.0170 | 4,883,079 | -0.00(-1.73%) |
Mar 03, 2020 | 0.0185 | 0.0185 | 0.0170 | 0.0173 | 6,328,547 | -0.00(-3.89%) |