Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0225 | 0.0225 | 0.0151 | 0.0160 | 38,800 | -0.01(-28.89%) |
May 28, 2020 | 0.0225 | 0.0225 | 0.0201 | 0.0225 | 30,044 | +0.00(+0.00%) |
May 27, 2020 | 0.0223 | 0.0230 | 0.0223 | 0.0225 | 7,166 | -0.00(-1.32%) |
May 26, 2020 | 0.0230 | 0.0230 | 0.0228 | 0.0228 | 2,270 | -0.00(-0.87%) |
May 22, 2020 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 6,500 | +0.00(+0.00%) |
May 21, 2020 | 0.0220 | 0.0230 | 0.0201 | 0.0230 | 31,600 | +0.00(+14.43%) |
May 20, 2020 | 0.0230 | 0.0230 | 0.0200 | 0.0201 | 10,289 | -0.00(-9.46%) |
May 19, 2020 | 0.0255 | 0.0255 | 0.0207 | 0.0222 | 12,333 | +0.00(+1.83%) |
May 18, 2020 | 0.0232 | 0.0240 | 0.0217 | 0.0218 | 151,953 | +0.00(+4.81%) |
May 15, 2020 | 0.0230 | 0.0245 | 0.0185 | 0.0208 | 317,900 | +0.00(+15.56%) |
May 14, 2020 | 0.0215 | 0.0230 | 0.0180 | 0.0180 | 15,879 | +0.00(+0.00%) |
May 13, 2020 | 0.0229 | 0.0229 | 0.0180 | 0.0180 | 26,415 | +0.00(+12.50%) |
May 12, 2020 | 0.0229 | 0.0229 | 0.0160 | 0.0160 | 3,600 | -0.01(-30.13%) |
May 11, 2020 | 0.0156 | 0.0230 | 0.0152 | 0.0229 | 193,402 | +0.00(+13.37%) |
May 08, 2020 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 1,500 | -0.00(-11.79%) |
May 07, 2020 | 0.0170 | 0.0229 | 0.0170 | 0.0229 | 13,450 | +0.00(+14.50%) |
May 06, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,044 | -0.00(-13.04%) |
May 05, 2020 | 0.0239 | 0.0239 | 0.0151 | 0.0230 | 7,106 | +0.00(+0.44%) |
May 04, 2020 | 0.0239 | 0.0239 | 0.0151 | 0.0229 | 26,000 | +0.01(+38.79%) |
May 01, 2020 | 0.0239 | 0.0239 | 0.0160 | 0.0165 | 9,300 | -0.01(-30.96%) |
Apr 30, 2020 | 0.0168 | 0.0239 | 0.0168 | 0.0239 | 13,942 | +0.01(+49.38%) |
Apr 29, 2020 | 0.0175 | 0.0214 | 0.0160 | 0.0160 | 16,007 | -0.00(-11.11%) |
Apr 28, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 6,110 | +0.00(+2.86%) |
Apr 27, 2020 | 0.0214 | 0.0214 | 0.0170 | 0.0175 | 29,550 | -0.00(-18.22%) |
Apr 24, 2020 | 0.0223 | 0.0223 | 0.0170 | 0.0214 | 15,100 | +0.00(+14.44%) |
Apr 23, 2020 | 0.0149 | 0.0223 | 0.0149 | 0.0187 | 2,925 | +0.00(+25.50%) |
Apr 22, 2020 | 0.0235 | 0.0235 | 0.0149 | 0.0149 | 18,110 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0200 | 0.0239 | 0.0141 | 0.0149 | 30,207 | -0.01(-25.50%) |
Apr 20, 2020 | 0.0130 | 0.0210 | 0.0130 | 0.0200 | 16,716 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0199 | 0.0239 | 0.0185 | 0.0200 | 12,600 | +0.01(+43.88%) |
Apr 16, 2020 | 0.0199 | 0.0200 | 0.0139 | 0.0139 | 2,500 | -0.00(-13.13%) |
Apr 15, 2020 | 0.0199 | 0.0199 | 0.0160 | 0.0160 | 900 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.01(-33.33%) | |
Apr 09, 2020 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 23,500 | +0.00(+20.00%) |
Apr 08, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+25.00%) | |
Apr 03, 2020 | 0.0199 | 0.0200 | 0.0160 | 0.0160 | 30,300 | +0.00(+0.00%) |
Apr 02, 2020 | 0.0200 | 0.0200 | 0.0160 | 0.0160 | 8,300 | -0.00(-5.33%) |
Apr 01, 2020 | 0.0169 | 0.0200 | 0.0169 | 0.0169 | 5,452 | -0.00(-0.59%) |
Mar 31, 2020 | 0.0199 | 0.0200 | 0.0170 | 0.0170 | 44,740 | -0.00(-0.58%) |
Mar 30, 2020 | 0.0245 | 0.0245 | 0.0170 | 0.0171 | 57,228 | -0.01(-30.20%) |
Mar 27, 2020 | 0.0222 | 0.0249 | 0.0180 | 0.0245 | 8,000 | +0.01(+36.11%) |
Mar 26, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 17,322 | +0.00(+5.88%) |
Mar 25, 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250 | -0.00(-3.95%) |
Mar 24, 2020 | 0.0175 | 0.0180 | 0.0170 | 0.0177 | 10,710 | +0.00(+4.12%) |
Mar 23, 2020 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 1,411 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0170 | 0.0173 | 0.0170 | 0.0170 | 33,700 | -0.00(-5.56%) |
Mar 19, 2020 | 0.0195 | 0.0210 | 0.0180 | 0.0180 | 88,039 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,852 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 64,082 | -0.00(-5.26%) |
Mar 16, 2020 | 0.0190 | 0.0210 | 0.0180 | 0.0190 | 15,895 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0184 | 0.0190 | 0.0184 | 0.0190 | 2,000 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0179 | 0.0195 | 0.0179 | 0.0190 | 41,782 | -0.00(-3.06%) |
Mar 11, 2020 | 0.0208 | 0.0231 | 0.0190 | 0.0196 | 20,216 | +0.00(+3.16%) |
Mar 10, 2020 | 0.0250 | 0.0270 | 0.0190 | 0.0190 | 63,544 | -0.00(-14.03%) |
Mar 09, 2020 | 0.0289 | 0.0289 | 0.0200 | 0.0221 | 23,680 | +0.00(+16.32%) |
Mar 06, 2020 | 0.0177 | 0.0250 | 0.0177 | 0.0190 | 227,100 | -0.00(-13.64%) |
Mar 05, 2020 | 0.0160 | 0.0285 | 0.0160 | 0.0220 | 161,992 | +0.00(+22.22%) |
Mar 04, 2020 | 0.0230 | 0.0370 | 0.0180 | 0.0180 | 890,012 | -0.01(-21.74%) |
Mar 03, 2020 | 0.0230 | 0.0230 | 0.0171 | 0.0230 | 6,390 | +0.00(+2.22%) |