Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0072 | 0.0073 | 0.0065 | 0.0070 | 7,206,000 | -0.00(-1.41%) |
May 28, 2020 | 0.0086 | 0.0086 | 0.0064 | 0.0071 | 37,405,396 | -0.00(-4.05%) |
May 27, 2020 | 0.0085 | 0.0090 | 0.0070 | 0.0074 | 61,569,248 | -0.00(-3.90%) |
May 26, 2020 | 0.0065 | 0.0081 | 0.0055 | 0.0077 | 47,782,128 | +0.00(+24.19%) |
May 22, 2020 | 0.0073 | 0.0074 | 0.0056 | 0.0062 | 34,243,700 | -0.00(-10.14%) |
May 21, 2020 | 0.0070 | 0.0075 | 0.0060 | 0.0069 | 19,569,184 | +0.00(+15.00%) |
May 20, 2020 | 0.0059 | 0.0060 | 0.0055 | 0.0060 | 21,482,724 | +0.00(+9.09%) |
May 19, 2020 | 0.0065 | 0.0065 | 0.0051 | 0.0055 | 19,519,444 | -0.00(-15.38%) |
May 18, 2020 | 0.0074 | 0.0074 | 0.0060 | 0.0065 | 8,165,012 | +0.00(+8.33%) |
May 15, 2020 | 0.0058 | 0.0060 | 0.0050 | 0.0060 | 7,932,400 | +0.00(+0.00%) |
May 14, 2020 | 0.0058 | 0.0060 | 0.0050 | 0.0060 | 6,745,282 | +0.00(+5.26%) |
May 13, 2020 | 0.0060 | 0.0063 | 0.0049 | 0.0057 | 12,755,371 | -0.00(-5.00%) |
May 12, 2020 | 0.0064 | 0.0068 | 0.0053 | 0.0060 | 15,123,941 | -0.00(-6.25%) |
May 11, 2020 | 0.0068 | 0.0075 | 0.0061 | 0.0064 | 21,358,016 | -0.00(-5.88%) |
May 08, 2020 | 0.0078 | 0.0080 | 0.0063 | 0.0068 | 16,477,600 | -0.00(-6.85%) |
May 07, 2020 | 0.0080 | 0.0086 | 0.0064 | 0.0073 | 17,368,132 | -0.00(-5.19%) |
May 06, 2020 | 0.0078 | 0.0080 | 0.0070 | 0.0077 | 5,392,855 | +0.00(+6.94%) |
May 05, 2020 | 0.0075 | 0.0080 | 0.0072 | 0.0072 | 5,721,867 | +0.00(+1.41%) |
May 04, 2020 | 0.0080 | 0.0085 | 0.0070 | 0.0071 | 7,544,188 | -0.00(-5.33%) |
May 01, 2020 | 0.0080 | 0.0084 | 0.0069 | 0.0075 | 9,917,100 | -0.00(-6.25%) |
Apr 30, 2020 | 0.0087 | 0.0088 | 0.0072 | 0.0080 | 7,985,037 | -0.00(-6.98%) |
Apr 29, 2020 | 0.0090 | 0.0097 | 0.0080 | 0.0086 | 7,969,213 | -0.00(-2.27%) |
Apr 28, 2020 | 0.0102 | 0.0102 | 0.0078 | 0.0088 | 10,201,344 | -0.00(-4.35%) |
Apr 27, 2020 | 0.0110 | 0.0130 | 0.0091 | 0.0092 | 13,223,425 | -0.00(-12.38%) |
Apr 24, 2020 | 0.0119 | 0.0120 | 0.0102 | 0.0105 | 8,127,300 | -0.00(-11.76%) |
Apr 23, 2020 | 0.0130 | 0.0137 | 0.0113 | 0.0119 | 5,026,212 | -0.00(-0.83%) |
Apr 22, 2020 | 0.0132 | 0.0140 | 0.0119 | 0.0120 | 6,320,414 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0135 | 0.0140 | 0.0120 | 0.0120 | 3,329,206 | -0.00(-12.41%) |
Apr 20, 2020 | 0.0155 | 0.0155 | 0.0135 | 0.0137 | 2,009,296 | +0.00(+1.48%) |
Apr 17, 2020 | 0.0170 | 0.0200 | 0.0125 | 0.0135 | 1,454,600 | +0.00(+8.00%) |
Apr 16, 2020 | 0.0190 | 0.0190 | 0.0118 | 0.0125 | 8,348,995 | -0.00(-10.07%) |
Apr 15, 2020 | 0.0150 | 0.0155 | 0.0136 | 0.0139 | 2,809,485 | -0.00(-4.14%) |
Apr 14, 2020 | 0.0163 | 0.0163 | 0.0140 | 0.0145 | 4,291,789 | -0.00(-7.64%) |
Apr 13, 2020 | 0.0170 | 0.0170 | 0.0151 | 0.0157 | 1,702,744 | -0.00(-3.68%) |
Apr 09, 2020 | 0.0157 | 0.0163 | 0.0135 | 0.0163 | 3,742,600 | +0.00(+4.49%) |
Apr 08, 2020 | 0.0130 | 0.0163 | 0.0130 | 0.0156 | 1,467,017 | -0.00(-3.11%) |
Apr 07, 2020 | 0.0172 | 0.0173 | 0.0154 | 0.0161 | 2,368,726 | -0.00(-2.42%) |
Apr 06, 2020 | 0.0165 | 0.0200 | 0.0159 | 0.0165 | 2,726,253 | +0.00(+3.13%) |
Apr 03, 2020 | 0.0184 | 0.0210 | 0.0150 | 0.0160 | 3,660,700 | -0.00(-17.95%) |
Apr 02, 2020 | 0.0185 | 0.0199 | 0.0175 | 0.0195 | 2,590,677 | -0.00(-2.01%) |
Apr 01, 2020 | 0.0180 | 0.0199 | 0.0175 | 0.0199 | 1,480,406 | +0.00(+12.43%) |
Mar 31, 2020 | 0.0220 | 0.0275 | 0.0175 | 0.0177 | 5,784,274 | -0.00(-19.55%) |
Mar 30, 2020 | 0.0310 | 0.0310 | 0.0200 | 0.0220 | 2,280,400 | -0.00(-3.93%) |
Mar 27, 2020 | 0.0250 | 0.0275 | 0.0185 | 0.0229 | 6,365,000 | -0.00(-8.40%) |
Mar 26, 2020 | 0.0175 | 0.0265 | 0.0173 | 0.0250 | 4,453,200 | +0.01(+47.06%) |
Mar 25, 2020 | 0.0135 | 0.0190 | 0.0130 | 0.0170 | 2,755,697 | +0.00(+8.28%) |
Mar 24, 2020 | 0.0142 | 0.0196 | 0.0135 | 0.0157 | 4,081,996 | +0.00(+1.29%) |
Mar 23, 2020 | 0.0230 | 0.0230 | 0.0130 | 0.0155 | 2,893,423 | +0.00(+3.33%) |
Mar 20, 2020 | 0.0188 | 0.0195 | 0.0121 | 0.0150 | 4,784,300 | -0.00(-9.09%) |
Mar 19, 2020 | 0.0200 | 0.0200 | 0.0155 | 0.0165 | 4,989,272 | -0.00(-23.26%) |
Mar 18, 2020 | 0.0221 | 0.0275 | 0.0155 | 0.0215 | 5,783,331 | -0.01(-18.87%) |
Mar 17, 2020 | 0.0320 | 0.0320 | 0.0221 | 0.0265 | 2,641,823 | -0.00(-11.67%) |
Mar 16, 2020 | 0.0290 | 0.0320 | 0.0270 | 0.0300 | 588,138 | +0.00(+7.14%) |
Mar 13, 2020 | 0.0250 | 0.0345 | 0.0250 | 0.0280 | 1,110,800 | +0.00(+3.70%) |
Mar 12, 2020 | 0.0297 | 0.0350 | 0.0250 | 0.0270 | 976,675 | -0.01(-20.59%) |
Mar 11, 2020 | 0.0275 | 0.0350 | 0.0275 | 0.0340 | 963,803 | +0.01(+36.00%) |
Mar 10, 2020 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 1,059,361 | -0.01(-21.87%) |
Mar 09, 2020 | 0.0326 | 0.0350 | 0.0300 | 0.0320 | 695,992 | -0.00(-4.48%) |
Mar 06, 2020 | 0.0343 | 0.0355 | 0.0310 | 0.0335 | 905,100 | -0.00(-1.47%) |
Mar 05, 2020 | 0.0320 | 0.0380 | 0.0312 | 0.0340 | 485,596 | +0.00(+5.26%) |
Mar 04, 2020 | 0.0330 | 0.0350 | 0.0300 | 0.0323 | 551,457 | -0.00(-2.12%) |
Mar 03, 2020 | 0.0260 | 0.0340 | 0.0260 | 0.0330 | 735,967 | +0.00(+3.13%) |