Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0350 | 0.0370 | 0.0340 | 0.0370 | 489,200 | +0.00(+5.71%) |
May 28, 2020 | 0.0345 | 0.0350 | 0.0340 | 0.0350 | 407,625 | +0.00(+1.45%) |
May 27, 2020 | 0.0349 | 0.0350 | 0.0335 | 0.0345 | 1,003,307 | +0.00(+0.58%) |
May 26, 2020 | 0.0350 | 0.0350 | 0.0334 | 0.0343 | 159,870 | -0.00(-2.00%) |
May 22, 2020 | 0.0336 | 0.0350 | 0.0330 | 0.0350 | 345,000 | +0.00(+2.94%) |
May 21, 2020 | 0.0334 | 0.0359 | 0.0334 | 0.0340 | 152,758 | -0.00(-5.29%) |
May 20, 2020 | 0.0355 | 0.0359 | 0.0333 | 0.0359 | 651,951 | +0.00(+1.13%) |
May 19, 2020 | 0.0350 | 0.0355 | 0.0330 | 0.0355 | 531,325 | +0.00(+1.43%) |
May 18, 2020 | 0.0343 | 0.0360 | 0.0326 | 0.0350 | 227,447 | -0.00(-1.41%) |
May 15, 2020 | 0.0345 | 0.0359 | 0.0330 | 0.0355 | 515,400 | +0.00(+5.03%) |
May 14, 2020 | 0.0320 | 0.0360 | 0.0320 | 0.0338 | 257,005 | -0.00(-2.31%) |
May 13, 2020 | 0.0325 | 0.0355 | 0.0325 | 0.0346 | 153,262 | +0.00(+0.00%) |
May 12, 2020 | 0.0340 | 0.0369 | 0.0340 | 0.0346 | 300,254 | -0.00(-3.08%) |
May 11, 2020 | 0.0355 | 0.0370 | 0.0330 | 0.0357 | 143,794 | -0.00(-3.51%) |
May 08, 2020 | 0.0365 | 0.0370 | 0.0355 | 0.0370 | 200,200 | +0.00(+1.37%) |
May 07, 2020 | 0.0360 | 0.0365 | 0.0350 | 0.0365 | 127,102 | +0.00(+1.39%) |
May 06, 2020 | 0.0320 | 0.0360 | 0.0310 | 0.0360 | 789,311 | +0.00(+9.09%) |
May 05, 2020 | 0.0322 | 0.0340 | 0.0311 | 0.0330 | 399,566 | +0.00(+0.00%) |
May 04, 2020 | 0.0315 | 0.0340 | 0.0310 | 0.0330 | 303,301 | +0.00(+0.00%) |
May 01, 2020 | 0.0310 | 0.0340 | 0.0310 | 0.0330 | 167,200 | +0.00(+3.13%) |
Apr 30, 2020 | 0.0330 | 0.0360 | 0.0310 | 0.0320 | 115,169 | -0.00(-3.03%) |
Apr 29, 2020 | 0.0360 | 0.0360 | 0.0309 | 0.0330 | 896,452 | -0.00(-3.51%) |
Apr 28, 2020 | 0.0360 | 0.0360 | 0.0320 | 0.0342 | 75,325 | -0.00(-1.44%) |
Apr 27, 2020 | 0.0369 | 0.0369 | 0.0343 | 0.0347 | 485,156 | -0.00(-4.41%) |
Apr 24, 2020 | 0.0345 | 0.0363 | 0.0343 | 0.0363 | 101,600 | +0.00(+3.71%) |
Apr 23, 2020 | 0.0380 | 0.0380 | 0.0343 | 0.0350 | 332,271 | -0.00(-5.41%) |
Apr 22, 2020 | 0.0380 | 0.0380 | 0.0354 | 0.0370 | 67,483 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0330 | 0.0380 | 0.0330 | 0.0370 | 236,956 | +0.00(+2.78%) |
Apr 20, 2020 | 0.0356 | 0.0380 | 0.0350 | 0.0360 | 163,625 | -0.00(-5.01%) |
Apr 17, 2020 | 0.0380 | 0.0380 | 0.0360 | 0.0379 | 225,100 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0350 | 0.0380 | 0.0350 | 0.0379 | 199,792 | -0.00(-0.26%) |
Apr 15, 2020 | 0.0380 | 0.0380 | 0.0320 | 0.0380 | 268,709 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0375 | 0.0380 | 0.0335 | 0.0380 | 290,942 | +0.00(+3.54%) |
Apr 13, 2020 | 0.0380 | 0.0385 | 0.0320 | 0.0367 | 484,338 | +0.00(+0.55%) |
Apr 09, 2020 | 0.0326 | 0.0380 | 0.0326 | 0.0365 | 715,900 | +0.00(+11.28%) |
Apr 08, 2020 | 0.0320 | 0.0328 | 0.0320 | 0.0328 | 153,583 | +0.00(+1.86%) |
Apr 07, 2020 | 0.0320 | 0.0330 | 0.0320 | 0.0322 | 147,429 | -0.00(-0.92%) |
Apr 06, 2020 | 0.0290 | 0.0325 | 0.0250 | 0.0325 | 768,501 | +0.00(+11.30%) |
Apr 03, 2020 | 0.0281 | 0.0326 | 0.0281 | 0.0292 | 130,900 | +0.00(+0.00%) |
Apr 02, 2020 | 0.0295 | 0.0300 | 0.0281 | 0.0292 | 60,770 | -0.00(-0.34%) |
Apr 01, 2020 | 0.0337 | 0.0337 | 0.0290 | 0.0293 | 266,802 | -0.00(-12.28%) |
Mar 31, 2020 | 0.0300 | 0.0340 | 0.0292 | 0.0334 | 195,216 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0300 | 0.0335 | 0.0277 | 0.0334 | 368,080 | -0.00(-0.30%) |
Mar 27, 2020 | 0.0265 | 0.0348 | 0.0265 | 0.0335 | 441,200 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0282 | 0.0345 | 0.0260 | 0.0335 | 404,973 | +0.01(+19.22%) |
Mar 25, 2020 | 0.0249 | 0.0282 | 0.0249 | 0.0281 | 303,067 | +0.00(+10.63%) |
Mar 24, 2020 | 0.0250 | 0.0290 | 0.0201 | 0.0254 | 489,016 | +0.00(+10.43%) |
Mar 23, 2020 | 0.0220 | 0.0298 | 0.0181 | 0.0230 | 363,230 | +0.00(+4.55%) |
Mar 20, 2020 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 199,700 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0205 | 0.0232 | 0.0203 | 0.0220 | 169,515 | +0.00(+7.32%) |
Mar 18, 2020 | 0.0209 | 0.0235 | 0.0199 | 0.0205 | 265,260 | -0.00(-3.76%) |
Mar 17, 2020 | 0.0290 | 0.0290 | 0.0181 | 0.0213 | 412,641 | +0.00(+4.41%) |
Mar 16, 2020 | 0.0160 | 0.0246 | 0.0160 | 0.0204 | 326,602 | +0.00(+8.51%) |
Mar 13, 2020 | 0.0225 | 0.0280 | 0.0151 | 0.0188 | 973,100 | -0.01(-21.01%) |
Mar 12, 2020 | 0.0225 | 0.0347 | 0.0221 | 0.0238 | 381,750 | -0.00(-8.46%) |
Mar 11, 2020 | 0.0282 | 0.0382 | 0.0225 | 0.0260 | 790,124 | -0.00(-13.33%) |
Mar 10, 2020 | 0.0320 | 0.0360 | 0.0264 | 0.0300 | 717,315 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0360 | 0.0360 | 0.0300 | 0.0300 | 1,062,321 | -0.00(-9.64%) |
Mar 06, 2020 | 0.0379 | 0.0386 | 0.0300 | 0.0332 | 1,128,900 | -0.00(-8.29%) |
Mar 05, 2020 | 0.0388 | 0.0388 | 0.0342 | 0.0362 | 246,271 | -0.00(-1.90%) |
Mar 04, 2020 | 0.0368 | 0.0388 | 0.0350 | 0.0369 | 182,065 | -0.00(-1.07%) |
Mar 03, 2020 | 0.0380 | 0.0399 | 0.0340 | 0.0373 | 277,470 | +0.00(+3.61%) |