Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0203 | 0.0375 | 0.0189 | 0.0300 | 116,648,352 | +0.01(+64.84%) |
Aug 28, 2020 | 0.0230 | 0.0230 | 0.0153 | 0.0182 | 46,179,100 | -0.00(-15.35%) |
Aug 27, 2020 | 0.0133 | 0.0238 | 0.0127 | 0.0215 | 104,384,096 | +0.01(+60.45%) |
Aug 26, 2020 | 0.0155 | 0.0160 | 0.0130 | 0.0134 | 14,201,173 | -0.00(-6.94%) |
Aug 25, 2020 | 0.0125 | 0.0144 | 0.0123 | 0.0144 | 3,897,652 | +0.00(+11.63%) |
Aug 24, 2020 | 0.0131 | 0.0150 | 0.0126 | 0.0129 | 6,312,935 | -0.00(-4.44%) |
Aug 21, 2020 | 0.0118 | 0.0140 | 0.0118 | 0.0135 | 9,183,900 | +0.00(+7.14%) |
Aug 20, 2020 | 0.0124 | 0.0137 | 0.0112 | 0.0126 | 8,450,303 | -0.00(-1.56%) |
Aug 19, 2020 | 0.0137 | 0.0149 | 0.0121 | 0.0128 | 8,992,419 | -0.00(-1.54%) |
Aug 18, 2020 | 0.0158 | 0.0160 | 0.0125 | 0.0130 | 8,658,393 | -0.00(-13.33%) |
Aug 17, 2020 | 0.0148 | 0.0175 | 0.0117 | 0.0150 | 59,259,580 | +0.00(+4.90%) |
Aug 14, 2020 | 0.0133 | 0.0149 | 0.0094 | 0.0143 | 34,946,300 | +0.00(+2.14%) |
Aug 13, 2020 | 0.0096 | 0.0148 | 0.0090 | 0.0140 | 47,459,648 | +0.00(+50.54%) |
Aug 12, 2020 | 0.0091 | 0.0100 | 0.0085 | 0.0093 | 2,003,742 | +0.00(+4.49%) |
Aug 11, 2020 | 0.0090 | 0.0100 | 0.0080 | 0.0089 | 6,478,383 | -0.00(-7.29%) |
Aug 10, 2020 | 0.0095 | 0.0096 | 0.0090 | 0.0096 | 960,000 | +0.00(+1.05%) |
Aug 07, 2020 | 0.0092 | 0.0095 | 0.0088 | 0.0095 | 226,300 | +0.00(+0.00%) |
Aug 06, 2020 | 0.0090 | 0.0096 | 0.0089 | 0.0095 | 261,034 | +0.00(+2.15%) |
Aug 05, 2020 | 0.0096 | 0.0096 | 0.0090 | 0.0093 | 212,576 | -0.00(-1.06%) |
Aug 04, 2020 | 0.0088 | 0.0094 | 0.0088 | 0.0094 | 326,965 | -0.00(-1.05%) |
Aug 03, 2020 | 0.0093 | 0.0099 | 0.0093 | 0.0095 | 271,400 | -0.00(-3.06%) |
Jul 31, 2020 | 0.0098 | 0.0098 | 0.0089 | 0.0098 | 837,400 | +0.00(+0.00%) |
Jul 30, 2020 | 0.0094 | 0.0098 | 0.0094 | 0.0098 | 66,877 | +0.00(+2.08%) |
Jul 29, 2020 | 0.0087 | 0.0100 | 0.0086 | 0.0096 | 1,072,541 | -0.00(-1.03%) |
Jul 28, 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0097 | 730,400 | +0.00(+0.00%) |
Jul 27, 2020 | 0.0102 | 0.0102 | 0.0091 | 0.0097 | 799,125 | -0.00(-1.02%) |
Jul 24, 2020 | 0.0099 | 0.0102 | 0.0094 | 0.0098 | 126,200 | -0.00(-1.01%) |
Jul 23, 2020 | 0.0102 | 0.0102 | 0.0093 | 0.0099 | 264,805 | +0.00(+0.00%) |
Jul 22, 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0099 | 815,424 | +0.00(+2.06%) |
Jul 21, 2020 | 0.0091 | 0.0102 | 0.0091 | 0.0097 | 382,254 | -0.00(-2.02%) |
Jul 20, 2020 | 0.0100 | 0.0100 | 0.0095 | 0.0099 | 383,794 | -0.00(-1.00%) |
Jul 17, 2020 | 0.0103 | 0.0103 | 0.0094 | 0.0100 | 597,000 | +0.00(+1.01%) |
Jul 16, 2020 | 0.0103 | 0.0103 | 0.0091 | 0.0099 | 1,222,811 | +0.00(+0.00%) |
Jul 15, 2020 | 0.0105 | 0.0105 | 0.0090 | 0.0099 | 489,991 | -0.00(-1.00%) |
Jul 14, 2020 | 0.0093 | 0.0109 | 0.0086 | 0.0100 | 813,852 | +0.00(+4.17%) |
Jul 13, 2020 | 0.0098 | 0.0101 | 0.0094 | 0.0096 | 866,004 | -0.00(-1.03%) |
Jul 10, 2020 | 0.0104 | 0.0105 | 0.0095 | 0.0097 | 895,600 | -0.00(-3.00%) |
Jul 09, 2020 | 0.0101 | 0.0110 | 0.0097 | 0.0100 | 789,208 | -0.00(-1.96%) |
Jul 08, 2020 | 0.0110 | 0.0110 | 0.0097 | 0.0102 | 1,519,583 | -0.00(-5.56%) |
Jul 07, 2020 | 0.0109 | 0.0109 | 0.0100 | 0.0108 | 726,011 | -0.00(-0.92%) |
Jul 06, 2020 | 0.0110 | 0.0113 | 0.0099 | 0.0109 | 1,029,812 | -0.00(-0.91%) |
Jul 02, 2020 | 0.0111 | 0.0113 | 0.0101 | 0.0110 | 479,500 | -0.00(-1.79%) |
Jul 01, 2020 | 0.0088 | 0.0114 | 0.0088 | 0.0112 | 1,373,714 | +0.00(+4.67%) |
Jun 30, 2020 | 0.0100 | 0.0115 | 0.0100 | 0.0107 | 2,135,451 | -0.00(-2.73%) |
Jun 29, 2020 | 0.0100 | 0.0130 | 0.0086 | 0.0110 | 2,582,210 | +0.00(+3.77%) |
Jun 26, 2020 | 0.0101 | 0.0113 | 0.0092 | 0.0106 | 2,141,700 | -0.00(-3.64%) |
Jun 25, 2020 | 0.0101 | 0.0112 | 0.0092 | 0.0110 | 1,048,843 | -0.00(-1.79%) |
Jun 24, 2020 | 0.0120 | 0.0120 | 0.0106 | 0.0112 | 1,326,803 | +0.00(+0.90%) |
Jun 23, 2020 | 0.0114 | 0.0120 | 0.0100 | 0.0111 | 2,655,212 | +0.00(+2.78%) |
Jun 22, 2020 | 0.0115 | 0.0115 | 0.0105 | 0.0108 | 2,871,315 | -0.00(-1.82%) |
Jun 19, 2020 | 0.0108 | 0.0117 | 0.0100 | 0.0110 | 1,308,400 | +0.00(+3.77%) |
Jun 18, 2020 | 0.0105 | 0.0111 | 0.0100 | 0.0106 | 2,253,042 | -0.00(-2.75%) |
Jun 17, 2020 | 0.0112 | 0.0115 | 0.0098 | 0.0109 | 2,675,719 | +0.00(+0.93%) |
Jun 16, 2020 | 0.0112 | 0.0121 | 0.0100 | 0.0108 | 3,644,420 | -0.00(-4.42%) |
Jun 15, 2020 | 0.0115 | 0.0121 | 0.0105 | 0.0113 | 1,813,481 | -0.00(-6.61%) |
Jun 12, 2020 | 0.0108 | 0.0130 | 0.0108 | 0.0121 | 1,279,500 | -0.00(-7.63%) |
Jun 11, 2020 | 0.0136 | 0.0136 | 0.0116 | 0.0131 | 1,939,401 | -0.00(-2.24%) |
Jun 10, 2020 | 0.0136 | 0.0149 | 0.0120 | 0.0134 | 2,768,525 | -0.00(-1.47%) |
Jun 09, 2020 | 0.0135 | 0.0146 | 0.0129 | 0.0136 | 3,189,920 | -0.00(-2.16%) |
Jun 08, 2020 | 0.0150 | 0.0150 | 0.0124 | 0.0139 | 4,394,130 | -0.00(-4.79%) |
Jun 05, 2020 | 0.0139 | 0.0159 | 0.0128 | 0.0146 | 4,888,500 | +0.00(+3.55%) |
Jun 04, 2020 | 0.0140 | 0.0163 | 0.0116 | 0.0141 | 5,318,552 | +0.00(+3.68%) |
Jun 03, 2020 | 0.0170 | 0.0181 | 0.0118 | 0.0136 | 9,210,962 | -0.00(-9.33%) |
Jun 02, 2020 | 0.0150 | 0.0168 | 0.0140 | 0.0150 | 11,670,311 | +0.00(+3.45%) |