Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0066 | 0.0076 | 0.0066 | 0.0066 | 75,600 | -0.00(-1.49%) |
Jul 30, 2020 | 0.0066 | 0.0087 | 0.0066 | 0.0067 | 39,660 | -0.00(-15.19%) |
Jul 29, 2020 | 0.0085 | 0.0087 | 0.0079 | 0.0079 | 120,565 | -0.00(-2.47%) |
Jul 28, 2020 | 0.0075 | 0.0087 | 0.0070 | 0.0081 | 673,519 | +0.00(+8.00%) |
Jul 27, 2020 | 0.0073 | 0.0080 | 0.0065 | 0.0075 | 98,102 | +0.00(+15.38%) |
Jul 24, 2020 | 0.0065 | 0.0082 | 0.0065 | 0.0065 | 124,000 | -0.00(-18.75%) |
Jul 23, 2020 | 0.0071 | 0.0080 | 0.0061 | 0.0080 | 244,900 | +0.00(+12.68%) |
Jul 22, 2020 | 0.0061 | 0.0084 | 0.0060 | 0.0071 | 490,100 | +0.00(+18.33%) |
Jul 21, 2020 | 0.0064 | 0.0065 | 0.0060 | 0.0060 | 149,426 | +0.00(+3.45%) |
Jul 20, 2020 | 0.0062 | 0.0077 | 0.0058 | 0.0058 | 1,046,043 | -0.00(-13.43%) |
Jul 17, 2020 | 0.0062 | 0.0071 | 0.0062 | 0.0067 | 101,000 | -0.00(-6.94%) |
Jul 16, 2020 | 0.0065 | 0.0072 | 0.0061 | 0.0072 | 386,152 | -0.00(-4.00%) |
Jul 15, 2020 | 0.0083 | 0.0084 | 0.0075 | 0.0075 | 31,215 | +0.00(+2.74%) |
Jul 14, 2020 | 0.0075 | 0.0075 | 0.0065 | 0.0073 | 523,797 | +0.00(+4.29%) |
Jul 13, 2020 | 0.0075 | 0.0090 | 0.0070 | 0.0070 | 936,377 | -0.00(-6.67%) |
Jul 10, 2020 | 0.0065 | 0.0075 | 0.0065 | 0.0075 | 174,700 | +0.00(+19.05%) |
Jul 09, 2020 | 0.0069 | 0.0069 | 0.0063 | 0.0063 | 4,500 | -0.00(-8.70%) |
Jul 08, 2020 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 22,100 | +0.00(+6.15%) |
Jul 07, 2020 | 0.0065 | 0.0065 | 0.0061 | 0.0065 | 81,000 | -0.00(-1.52%) |
Jul 06, 2020 | 0.0060 | 0.0066 | 0.0060 | 0.0066 | 3,157 | +0.00(+10.00%) |
Jul 02, 2020 | 0.0074 | 0.0074 | 0.0060 | 0.0060 | 130,600 | +0.00(+0.00%) |
Jul 01, 2020 | 0.0075 | 0.0075 | 0.0060 | 0.0060 | 26,600 | +0.00(+0.00%) |
Jun 29, 2020 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-11.76%) | |
Jun 26, 2020 | 0.0060 | 0.0075 | 0.0058 | 0.0068 | 129,400 | -0.00(-2.86%) |
Jun 25, 2020 | 0.0074 | 0.0075 | 0.0055 | 0.0070 | 402,000 | +0.00(+2.94%) |
Jun 24, 2020 | 0.0068 | 0.0068 | 0.0068 | 5 | +0.00(+0.00%) | |
Jun 23, 2020 | 0.0060 | 0.0074 | 0.0060 | 0.0068 | 67,274 | -0.00(-6.85%) |
Jun 22, 2020 | 0.0071 | 0.0073 | 0.0060 | 0.0073 | 90,000 | +0.00(+4.29%) |
Jun 18, 2020 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+6.06%) | |
Jun 17, 2020 | 0.0084 | 0.0084 | 0.0060 | 0.0066 | 165,938 | +0.00(+10.00%) |
Jun 16, 2020 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 30,000 | +0.00(+0.00%) |
Jun 15, 2020 | 0.0072 | 0.0080 | 0.0060 | 0.0060 | 33,981 | -0.00(-17.81%) |
Jun 12, 2020 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 2,000 | +0.00(+0.00%) |
Jun 11, 2020 | 0.0060 | 0.0085 | 0.0059 | 0.0073 | 359,500 | +0.00(+21.67%) |
Jun 10, 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 80,000 | -0.00(-18.92%) |
Jun 09, 2020 | 0.0067 | 0.0083 | 0.0060 | 0.0074 | 71,000 | +0.00(+5.71%) |
Jun 08, 2020 | 0.0071 | 0.0080 | 0.0070 | 0.0070 | 55,226 | +0.00(+0.00%) |
Jun 05, 2020 | 0.0087 | 0.0088 | 0.0068 | 0.0070 | 1,402,600 | +0.00(+18.64%) |
Jun 04, 2020 | 0.0087 | 0.0087 | 0.0059 | 0.0059 | 60,498 | -0.00(-23.38%) |
Jun 03, 2020 | 0.0078 | 0.0088 | 0.0056 | 0.0077 | 200,245 | +0.00(+13.24%) |
Jun 02, 2020 | 0.0063 | 0.0068 | 0.0063 | 0.0068 | 60,020 | +0.00(+11.48%) |
Jun 01, 2020 | 0.0068 | 0.0068 | 0.0061 | 0.0061 | 91,700 | -0.00(-16.44%) |
May 29, 2020 | 0.0055 | 0.0088 | 0.0052 | 0.0073 | 892,600 | +0.00(+28.07%) |
May 28, 2020 | 0.0060 | 0.0060 | 0.0057 | 0.0057 | 33,500 | -0.00(-3.39%) |
May 27, 2020 | 0.0052 | 0.0059 | 0.0052 | 0.0059 | 246,000 | +0.00(+1.72%) |
May 26, 2020 | 0.0058 | 0.0058 | 0.0052 | 0.0058 | 39,100 | +0.00(+5.45%) |
May 22, 2020 | 0.0058 | 0.0058 | 0.0055 | 0.0055 | 52,500 | -0.00(-1.79%) |
May 21, 2020 | 0.0058 | 0.0058 | 0.0056 | 0.0056 | 12,000 | -0.00(-1.75%) |
May 20, 2020 | 0.0058 | 0.0059 | 0.0057 | 0.0057 | 67,730 | +0.00(+9.62%) |
May 19, 2020 | 0.0058 | 0.0058 | 0.0052 | 0.0052 | 171,510 | +0.00(+0.00%) |
May 18, 2020 | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 4,500 | +0.00(+0.00%) |
May 13, 2020 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-7.14%) | |
May 12, 2020 | 0.0054 | 0.0056 | 0.0054 | 0.0056 | 7,620 | +0.00(+3.70%) |
May 11, 2020 | 0.0060 | 0.0060 | 0.0054 | 0.0054 | 207,330 | +0.00(+3.85%) |
May 08, 2020 | 0.0058 | 0.0058 | 0.0052 | 0.0052 | 327,000 | -0.00(-21.21%) |
May 06, 2020 | 0.0066 | 0.0066 | 0.0066 | 0 | -0.00(-2.94%) | |
May 05, 2020 | 0.0068 | 0.0068 | 0.0054 | 0.0068 | 32,825 | +0.00(+3.03%) |
May 04, 2020 | 0.0071 | 0.0071 | 0.0052 | 0.0066 | 42,100 | +0.00(+4.76%) |