Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0067 | 0.0071 | 0.0059 | 0.0061 | 22,561,202 | -0.00(-12.86%) |
May 28, 2020 | 0.0068 | 0.0075 | 0.0065 | 0.0070 | 25,353,134 | +0.00(+6.06%) |
May 27, 2020 | 0.0067 | 0.0067 | 0.0055 | 0.0066 | 21,257,752 | +0.00(+8.20%) |
May 26, 2020 | 0.0061 | 0.0062 | 0.0048 | 0.0061 | 67,998,920 | -0.00(-1.61%) |
May 22, 2020 | 0.0068 | 0.0068 | 0.0058 | 0.0062 | 44,604,100 | -0.00(-6.06%) |
May 21, 2020 | 0.0062 | 0.0070 | 0.0061 | 0.0066 | 21,367,044 | +0.00(+4.76%) |
May 20, 2020 | 0.0075 | 0.0075 | 0.0061 | 0.0063 | 36,427,280 | -0.00(-10.00%) |
May 19, 2020 | 0.0072 | 0.0080 | 0.0068 | 0.0070 | 25,424,180 | -0.00(-2.78%) |
May 18, 2020 | 0.0079 | 0.0083 | 0.0068 | 0.0072 | 24,717,932 | -0.00(-8.86%) |
May 15, 2020 | 0.0081 | 0.0081 | 0.0075 | 0.0079 | 14,886,800 | -0.00(-1.25%) |
May 14, 2020 | 0.0088 | 0.0088 | 0.0075 | 0.0080 | 16,364,719 | -0.00(-1.23%) |
May 13, 2020 | 0.0090 | 0.0090 | 0.0078 | 0.0081 | 24,540,772 | -0.00(-5.81%) |
May 12, 2020 | 0.0092 | 0.0092 | 0.0083 | 0.0086 | 17,787,004 | +0.00(+3.61%) |
May 11, 2020 | 0.0086 | 0.0094 | 0.0081 | 0.0083 | 14,034,094 | +0.00(+2.47%) |
May 08, 2020 | 0.0082 | 0.0088 | 0.0075 | 0.0081 | 24,851,102 | -0.00(-1.22%) |
May 07, 2020 | 0.0090 | 0.0097 | 0.0080 | 0.0082 | 25,555,334 | -0.00(-7.87%) |
May 06, 2020 | 0.0085 | 0.0097 | 0.0081 | 0.0089 | 10,215,744 | +0.00(+4.71%) |
May 05, 2020 | 0.0091 | 0.0091 | 0.0080 | 0.0085 | 21,356,652 | -0.00(-5.56%) |
May 04, 2020 | 0.0100 | 0.0107 | 0.0090 | 0.0090 | 20,281,716 | -0.00(-5.26%) |
May 01, 2020 | 0.0108 | 0.0108 | 0.0079 | 0.0095 | 48,011,000 | -0.00(-12.04%) |
Apr 30, 2020 | 0.0129 | 0.0135 | 0.0098 | 0.0108 | 46,275,348 | -0.00(-23.94%) |
Apr 29, 2020 | 0.0150 | 0.0150 | 0.0135 | 0.0142 | 9,779,672 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0145 | 0.0157 | 0.0138 | 0.0142 | 11,038,683 | +0.00(+6.77%) |
Apr 27, 2020 | 0.0147 | 0.0153 | 0.0130 | 0.0133 | 10,204,878 | -0.00(-8.28%) |
Apr 24, 2020 | 0.0125 | 0.0159 | 0.0119 | 0.0145 | 32,298,600 | +0.00(+16.94%) |
Apr 23, 2020 | 0.0125 | 0.0130 | 0.0111 | 0.0124 | 5,011,703 | -0.00(-2.36%) |
Apr 22, 2020 | 0.0129 | 0.0129 | 0.0111 | 0.0127 | 9,978,815 | +0.00(+3.25%) |
Apr 21, 2020 | 0.0127 | 0.0137 | 0.0120 | 0.0123 | 10,964,158 | -0.00(-5.38%) |
Apr 20, 2020 | 0.0125 | 0.0138 | 0.0125 | 0.0130 | 7,191,200 | -0.00(-2.99%) |
Apr 17, 2020 | 0.0130 | 0.0142 | 0.0130 | 0.0134 | 4,392,400 | -0.00(-2.19%) |
Apr 16, 2020 | 0.0140 | 0.0140 | 0.0122 | 0.0137 | 4,035,991 | -0.00(-1.44%) |
Apr 15, 2020 | 0.0153 | 0.0153 | 0.0117 | 0.0139 | 15,117,798 | -0.00(-6.08%) |
Apr 14, 2020 | 0.0198 | 0.0198 | 0.0135 | 0.0148 | 25,381,588 | -0.01(-26.37%) |
Apr 13, 2020 | 0.0210 | 0.0218 | 0.0188 | 0.0201 | 18,592,750 | +0.00(+3.08%) |
Apr 09, 2020 | 0.0172 | 0.0199 | 0.0152 | 0.0195 | 18,456,200 | +0.00(+8.94%) |
Apr 08, 2020 | 0.0198 | 0.0199 | 0.0165 | 0.0179 | 11,985,972 | -0.00(-8.67%) |
Apr 07, 2020 | 0.0216 | 0.0216 | 0.0186 | 0.0196 | 13,746,569 | -0.00(-4.85%) |
Apr 06, 2020 | 0.0213 | 0.0220 | 0.0191 | 0.0206 | 32,542,668 | +0.00(+17.71%) |
Apr 03, 2020 | 0.0139 | 0.0189 | 0.0125 | 0.0175 | 48,119,904 | +0.00(+25.90%) |
Apr 02, 2020 | 0.0122 | 0.0142 | 0.0116 | 0.0139 | 6,751,923 | +0.00(+13.01%) |
Apr 01, 2020 | 0.0125 | 0.0127 | 0.0112 | 0.0123 | 6,505,895 | -0.00(-1.60%) |
Mar 31, 2020 | 0.0145 | 0.0145 | 0.0119 | 0.0125 | 4,512,592 | -0.00(-8.76%) |
Mar 30, 2020 | 0.0149 | 0.0149 | 0.0129 | 0.0137 | 5,428,613 | +0.00(+1.48%) |
Mar 27, 2020 | 0.0136 | 0.0155 | 0.0125 | 0.0135 | 9,609,900 | +0.00(+3.85%) |
Mar 26, 2020 | 0.0135 | 0.0140 | 0.0124 | 0.0130 | 4,592,919 | +0.00(+6.56%) |
Mar 25, 2020 | 0.0120 | 0.0135 | 0.0120 | 0.0122 | 5,876,438 | +0.00(+2.52%) |
Mar 24, 2020 | 0.0122 | 0.0128 | 0.0106 | 0.0119 | 8,429,845 | +0.00(+0.85%) |
Mar 23, 2020 | 0.0120 | 0.0131 | 0.0100 | 0.0118 | 6,996,094 | +0.00(+7.27%) |
Mar 20, 2020 | 0.0098 | 0.0130 | 0.0090 | 0.0110 | 12,984,800 | +0.00(+22.22%) |
Mar 19, 2020 | 0.0087 | 0.0099 | 0.0079 | 0.0090 | 4,414,110 | +0.00(+3.45%) |
Mar 18, 2020 | 0.0100 | 0.0100 | 0.0072 | 0.0087 | 17,275,086 | -0.00(-6.45%) |
Mar 17, 2020 | 0.0100 | 0.0100 | 0.0082 | 0.0093 | 11,290,191 | -0.00(-2.11%) |
Mar 16, 2020 | 0.0114 | 0.0114 | 0.0090 | 0.0095 | 12,539,851 | -0.00(-15.18%) |
Mar 13, 2020 | 0.0134 | 0.0134 | 0.0105 | 0.0112 | 11,366,400 | -0.00(-7.44%) |
Mar 12, 2020 | 0.0146 | 0.0156 | 0.0120 | 0.0121 | 8,544,448 | -0.00(-24.38%) |
Mar 11, 2020 | 0.0140 | 0.0169 | 0.0116 | 0.0160 | 11,615,675 | +0.00(+26.98%) |
Mar 10, 2020 | 0.0106 | 0.0131 | 0.0106 | 0.0126 | 8,176,916 | +0.00(+10.53%) |
Mar 09, 2020 | 0.0131 | 0.0133 | 0.0071 | 0.0114 | 11,571,165 | -0.00(-15.56%) |
Mar 06, 2020 | 0.0154 | 0.0154 | 0.0120 | 0.0135 | 5,853,400 | -0.00(-3.57%) |
Mar 05, 2020 | 0.0152 | 0.0152 | 0.0138 | 0.0140 | 4,585,590 | -0.00(-6.67%) |
Mar 04, 2020 | 0.0146 | 0.0154 | 0.0145 | 0.0150 | 3,798,442 | -0.00(-1.96%) |
Mar 03, 2020 | 0.0150 | 0.0159 | 0.0140 | 0.0153 | 4,551,015 | -0.00(-1.29%) |