Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0456 | 0.0483 | 0.0428 | 0.0450 | 76,800 | +0.00(+3.93%) |
May 28, 2020 | 0.0500 | 0.0506 | 0.0433 | 0.0433 | 17,829 | -0.01(-11.63%) |
May 27, 2020 | 0.0430 | 0.0500 | 0.0430 | 0.0490 | 118,468 | +0.00(+8.89%) |
May 26, 2020 | 0.0521 | 0.0521 | 0.0450 | 0.0450 | 188,635 | -0.01(-11.94%) |
May 22, 2020 | 0.0438 | 0.0511 | 0.0438 | 0.0511 | 3,900 | +0.00(+3.02%) |
May 21, 2020 | 0.0543 | 0.0550 | 0.0480 | 0.0496 | 207,600 | -0.00(-3.69%) |
May 20, 2020 | 0.0568 | 0.0568 | 0.0500 | 0.0515 | 182,936 | -0.01(-10.75%) |
May 19, 2020 | 0.0528 | 0.0578 | 0.0525 | 0.0577 | 199,732 | +0.00(+4.91%) |
May 18, 2020 | 0.0480 | 0.0620 | 0.0480 | 0.0550 | 111,900 | +0.01(+14.11%) |
May 15, 2020 | 0.0537 | 0.0537 | 0.0455 | 0.0482 | 23,300 | -0.00(-5.49%) |
May 14, 2020 | 0.0581 | 0.0581 | 0.0441 | 0.0510 | 242,610 | -0.01(-11.76%) |
May 13, 2020 | 0.0524 | 0.0688 | 0.0510 | 0.0578 | 915,691 | +0.01(+17.96%) |
May 12, 2020 | 0.0402 | 0.0547 | 0.0386 | 0.0490 | 272,594 | +0.02(+57.05%) |
May 11, 2020 | 0.0344 | 0.0365 | 0.0300 | 0.0312 | 60,100 | -0.00(-10.34%) |
May 08, 2020 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 23,000 | +0.00(+0.58%) |
May 07, 2020 | 0.0265 | 0.0346 | 0.0265 | 0.0346 | 54,995 | +0.00(+0.87%) |
May 06, 2020 | 0.0275 | 0.0343 | 0.0275 | 0.0343 | 43,678 | +0.01(+68.97%) |
May 05, 2020 | 0.0250 | 0.0269 | 0.0195 | 0.0203 | 60,103 | -0.01(-24.25%) |
May 04, 2020 | 0.0298 | 0.0298 | 0.0268 | 0.0268 | 11,000 | +0.00(+13.56%) |
May 01, 2020 | 0.0300 | 0.0300 | 0.0200 | 0.0236 | 20,000 | -0.00(-13.55%) |
Apr 30, 2020 | 0.0320 | 0.0331 | 0.0257 | 0.0273 | 66,100 | -0.00(-9.00%) |
Apr 29, 2020 | 0.0268 | 0.0332 | 0.0268 | 0.0300 | 110,008 | +0.01(+35.14%) |
Apr 28, 2020 | 0.0151 | 0.0222 | 0.0151 | 0.0222 | 151,500 | +0.01(+37.89%) |
Apr 27, 2020 | 0.0200 | 0.0222 | 0.0161 | 0.0161 | 95,540 | -0.00(-17.01%) |
Apr 24, 2020 | 0.0150 | 0.0194 | 0.0150 | 0.0194 | 27,300 | +0.00(+17.58%) |
Apr 22, 2020 | 0.0165 | 0.0165 | 0.0165 | 0 | -0.00(-13.16%) | |
Apr 21, 2020 | 0.0161 | 0.0190 | 0.0135 | 0.0190 | 100,350 | -0.00(-17.39%) |
Apr 20, 2020 | 0.0181 | 0.0230 | 0.0165 | 0.0230 | 24,623 | +0.00(+16.75%) |
Apr 17, 2020 | 0.0231 | 0.0232 | 0.0135 | 0.0197 | 219,000 | -0.00(-14.35%) |
Apr 16, 2020 | 0.0230 | 0.0230 | 0.0230 | 2 | +0.00(+0.00%) | |
Apr 15, 2020 | 0.0263 | 0.0263 | 0.0214 | 0.0230 | 42,900 | -0.00(-1.29%) |
Apr 14, 2020 | 0.0130 | 0.0233 | 0.0130 | 0.0233 | 39,122 | +0.01(+45.63%) |
Apr 13, 2020 | 0.0160 | 0.0160 | 0.0160 | 27 | +0.00(+0.00%) | |
Apr 09, 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 4,500 | -0.00(-10.11%) |
Apr 08, 2020 | 0.0165 | 0.0195 | 0.0165 | 0.0178 | 61,250 | -0.01(-23.61%) |
Apr 07, 2020 | 0.0265 | 0.0265 | 0.0233 | 0.0233 | 24,390 | +0.00(+0.43%) |
Apr 06, 2020 | 0.0262 | 0.0262 | 0.0229 | 0.0232 | 44,450 | +0.01(+28.89%) |
Apr 03, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 500 | -0.00(-6.74%) |
Apr 02, 2020 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 942 | -0.00(-5.39%) |
Apr 01, 2020 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 4,255 | -0.00(-9.33%) |
Mar 31, 2020 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 1,100 | +0.00(+16.58%) |
Mar 30, 2020 | 0.0220 | 0.0220 | 0.0193 | 0.0193 | 41,002 | +0.00(+17.68%) |
Mar 27, 2020 | 0.0222 | 0.0222 | 0.0162 | 0.0164 | 65,800 | -0.00(-3.53%) |
Mar 26, 2020 | 0.0222 | 0.0222 | 0.0170 | 0.0170 | 15,400 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0150 | 0.0191 | 0.0150 | 0.0170 | 45,767 | -0.00(-5.56%) |
Mar 24, 2020 | 0.0110 | 0.0181 | 0.0110 | 0.0180 | 160,301 | +0.01(+53.85%) |
Mar 23, 2020 | 0.0098 | 0.0117 | 0.0098 | 0.0117 | 23,000 | -0.00(-23.53%) |
Mar 20, 2020 | 0.0150 | 0.0155 | 0.0150 | 0.0153 | 48,700 | +0.00(+2.00%) |
Mar 19, 2020 | 0.0153 | 0.0153 | 0.0150 | 0.0150 | 16,155 | +0.00(+14.50%) |
Mar 18, 2020 | 0.0153 | 0.0153 | 0.0131 | 0.0131 | 33,631 | -0.00(-2.96%) |
Mar 17, 2020 | 0.0155 | 0.0155 | 0.0135 | 0.0135 | 75,000 | -0.00(-15.09%) |
Mar 16, 2020 | 0.0200 | 0.0200 | 0.0130 | 0.0159 | 63,550 | -0.01(-29.02%) |
Mar 13, 2020 | 0.0197 | 0.0224 | 0.0197 | 0.0224 | 141,800 | +0.01(+34.13%) |
Mar 12, 2020 | 0.0200 | 0.0226 | 0.0136 | 0.0167 | 67,160 | -0.01(-28.02%) |
Mar 11, 2020 | 0.0232 | 0.0232 | 0.0231 | 0.0232 | 3,000 | -0.00(-12.12%) |
Mar 10, 2020 | 0.0342 | 0.0342 | 0.0264 | 0.0264 | 10,700 | +0.00(+5.60%) |
Mar 09, 2020 | 0.0344 | 0.0344 | 0.0250 | 0.0250 | 36,250 | -0.01(-19.61%) |
Mar 06, 2020 | 0.0350 | 0.0350 | 0.0310 | 0.0311 | 50,200 | +0.00(+3.67%) |
Mar 05, 2020 | 0.0386 | 0.0386 | 0.0300 | 0.0300 | 83,442 | -0.01(-21.05%) |
Mar 04, 2020 | 0.0384 | 0.0385 | 0.0365 | 0.0380 | 72,264 | -0.00(-1.04%) |
Mar 03, 2020 | 0.0442 | 0.0442 | 0.0384 | 0.0384 | 56,781 | -0.00(-4.71%) |