Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0239 | 0.0239 | 0.0180 | 0.0220 | 2,075,550 | -0.00(-3.93%) |
Sep 29, 2020 | 0.0240 | 0.0250 | 0.0168 | 0.0229 | 2,813,420 | -0.00(-4.18%) |
Sep 28, 2020 | 0.0200 | 0.0311 | 0.0190 | 0.0239 | 8,839,544 | +0.00(+20.10%) |
Sep 25, 2020 | 0.0165 | 0.0201 | 0.0138 | 0.0199 | 2,875,800 | +0.01(+38.19%) |
Sep 24, 2020 | 0.0147 | 0.0229 | 0.0138 | 0.0144 | 9,490,418 | -0.00(-1.37%) |
Sep 23, 2020 | 0.0151 | 0.0160 | 0.0140 | 0.0146 | 1,240,628 | -0.00(-2.67%) |
Sep 22, 2020 | 0.0181 | 0.0184 | 0.0135 | 0.0150 | 2,753,216 | -0.00(-13.79%) |
Sep 21, 2020 | 0.0162 | 0.0175 | 0.0158 | 0.0174 | 978,010 | +0.00(+8.75%) |
Sep 18, 2020 | 0.0132 | 0.0160 | 0.0132 | 0.0160 | 951,900 | +0.00(+12.68%) |
Sep 17, 2020 | 0.0142 | 0.0142 | 0.0128 | 0.0142 | 538,628 | +0.00(+0.71%) |
Sep 16, 2020 | 0.0127 | 0.0141 | 0.0120 | 0.0141 | 1,751,450 | +0.00(+11.02%) |
Sep 15, 2020 | 0.0102 | 0.0127 | 0.0096 | 0.0127 | 284,100 | +0.00(+0.79%) |
Sep 14, 2020 | 0.0127 | 0.0127 | 0.0103 | 0.0126 | 162,371 | +0.00(+9.57%) |
Sep 11, 2020 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 8,900 | -0.00(-7.26%) |
Sep 10, 2020 | 0.0124 | 0.0130 | 0.0103 | 0.0124 | 714,218 | +0.00(+0.81%) |
Sep 09, 2020 | 0.0141 | 0.0141 | 0.0123 | 0.0123 | 17,179 | -0.00(-9.56%) |
Sep 08, 2020 | 0.0141 | 0.0144 | 0.0136 | 0.0136 | 424,179 | +0.00(+0.00%) |
Sep 04, 2020 | 0.0123 | 0.0145 | 0.0123 | 0.0136 | 109,600 | +0.00(+12.40%) |
Sep 03, 2020 | 0.0120 | 0.0121 | 0.0120 | 0.0121 | 55,196 | -0.00(-5.47%) |
Sep 02, 2020 | 0.0120 | 0.0133 | 0.0120 | 0.0128 | 477,689 | -0.00(-1.54%) |
Sep 01, 2020 | 0.0145 | 0.0145 | 0.0130 | 0.0130 | 19,500 | +0.00(+0.00%) |
Aug 31, 2020 | 0.0135 | 0.0135 | 0.0120 | 0.0130 | 165,389 | -0.00(-3.70%) |
Aug 28, 2020 | 0.0133 | 0.0139 | 0.0114 | 0.0135 | 436,000 | +0.00(+3.05%) |
Aug 27, 2020 | 0.0119 | 0.0131 | 0.0103 | 0.0131 | 654,354 | +0.00(+27.18%) |
Aug 26, 2020 | 0.0139 | 0.0150 | 0.0103 | 0.0103 | 637,657 | -0.00(-20.16%) |
Aug 25, 2020 | 0.0120 | 0.0131 | 0.0100 | 0.0129 | 1,122,938 | +0.00(+21.70%) |
Aug 24, 2020 | 0.0090 | 0.0150 | 0.0083 | 0.0106 | 2,147,549 | +0.00(+27.71%) |
Aug 21, 2020 | 0.0110 | 0.0115 | 0.0075 | 0.0083 | 2,405,500 | -0.00(-17.00%) |
Aug 20, 2020 | 0.0083 | 0.0230 | 0.0083 | 0.0100 | 7,436,389 | +0.00(+20.48%) |
Aug 19, 2020 | 0.0065 | 0.0083 | 0.0065 | 0.0083 | 343,494 | +0.00(+27.69%) |
Aug 18, 2020 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 194,508 | +0.00(+0.00%) |
Aug 17, 2020 | 0.0073 | 0.0073 | 0.0065 | 0.0065 | 10,792 | -0.00(-12.16%) |
Aug 14, 2020 | 0.0067 | 0.0074 | 0.0067 | 0.0074 | 3,000 | +0.00(+13.85%) |
Aug 13, 2020 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 20,357 | -0.00(-2.99%) |
Aug 12, 2020 | 0.0067 | 0.0074 | 0.0067 | 0.0067 | 78,682 | +0.00(+0.00%) |
Aug 11, 2020 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 10,000 | -0.00(-5.63%) |
Aug 10, 2020 | 0.0071 | 0.0071 | 0.0071 | 1 | +0.00(+0.00%) | |
Aug 07, 2020 | 0.0066 | 0.0071 | 0.0066 | 0.0071 | 65,900 | -0.00(-4.05%) |
Aug 06, 2020 | 0.0067 | 0.0074 | 0.0066 | 0.0074 | 214,000 | +0.00(+2.78%) |
Aug 05, 2020 | 0.0079 | 0.0079 | 0.0071 | 0.0072 | 64,653 | -0.00(-2.70%) |
Aug 04, 2020 | 0.0073 | 0.0077 | 0.0072 | 0.0074 | 34,392 | -0.00(-1.33%) |
Aug 03, 2020 | 0.0066 | 0.0079 | 0.0066 | 0.0075 | 107,600 | +0.00(+13.64%) |
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%) |