Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0070 | 0.0079 | 0.0070 | 0.0077 | 1,325,943 | +0.00(+10.00%) |
Apr 29, 2020 | 0.0078 | 0.0081 | 0.0065 | 0.0070 | 1,466,302 | -0.00(-9.09%) |
Apr 28, 2020 | 0.0075 | 0.0081 | 0.0070 | 0.0077 | 367,452 | +0.00(+2.67%) |
Apr 27, 2020 | 0.0074 | 0.0079 | 0.0068 | 0.0075 | 738,191 | -0.00(-2.60%) |
Apr 24, 2020 | 0.0088 | 0.0088 | 0.0070 | 0.0077 | 878,800 | -0.00(-1.28%) |
Apr 23, 2020 | 0.0079 | 0.0088 | 0.0077 | 0.0078 | 1,351,092 | -0.00(-2.50%) |
Apr 22, 2020 | 0.0080 | 0.0085 | 0.0070 | 0.0080 | 1,245,795 | -0.00(-6.98%) |
Apr 21, 2020 | 0.0078 | 0.0089 | 0.0070 | 0.0086 | 1,551,012 | +0.00(+4.88%) |
Apr 20, 2020 | 0.0070 | 0.0082 | 0.0065 | 0.0082 | 2,442,821 | +0.00(+17.14%) |
Apr 17, 2020 | 0.0080 | 0.0080 | 0.0068 | 0.0070 | 1,202,400 | -0.00(-12.50%) |
Apr 16, 2020 | 0.0074 | 0.0080 | 0.0074 | 0.0080 | 370,364 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0065 | 0.0080 | 0.0065 | 0.0080 | 914,250 | +0.00(+8.11%) |
Apr 14, 2020 | 0.0072 | 0.0075 | 0.0069 | 0.0074 | 829,429 | +0.00(+7.25%) |
Apr 13, 2020 | 0.0069 | 0.0075 | 0.0060 | 0.0069 | 1,234,208 | +0.00(+1.47%) |
Apr 09, 2020 | 0.0073 | 0.0075 | 0.0058 | 0.0068 | 1,063,200 | -0.00(-6.85%) |
Apr 08, 2020 | 0.0060 | 0.0079 | 0.0055 | 0.0073 | 811,730 | +0.00(+4.29%) |
Apr 07, 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 543,831 | +0.00(+2.94%) |
Apr 06, 2020 | 0.0060 | 0.0079 | 0.0058 | 0.0068 | 878,892 | -0.00(-13.92%) |
Apr 03, 2020 | 0.0051 | 0.0079 | 0.0050 | 0.0079 | 2,050,600 | +0.00(+25.40%) |
Apr 02, 2020 | 0.0074 | 0.0075 | 0.0055 | 0.0063 | 2,666,139 | -0.00(-14.86%) |
Apr 01, 2020 | 0.0070 | 0.0082 | 0.0061 | 0.0074 | 432,875 | -0.00(-7.50%) |
Mar 31, 2020 | 0.0061 | 0.0088 | 0.0061 | 0.0080 | 1,339,179 | -0.00(-1.23%) |
Mar 30, 2020 | 0.0077 | 0.0085 | 0.0071 | 0.0081 | 433,775 | +0.00(+17.39%) |
Mar 27, 2020 | 0.0074 | 0.0090 | 0.0069 | 0.0069 | 1,551,800 | -0.00(-5.48%) |
Mar 26, 2020 | 0.0063 | 0.0073 | 0.0050 | 0.0073 | 1,322,228 | +0.00(+12.31%) |
Mar 25, 2020 | 0.0055 | 0.0069 | 0.0050 | 0.0065 | 1,925,075 | -0.00(-5.80%) |
Mar 24, 2020 | 0.0045 | 0.0074 | 0.0045 | 0.0069 | 566,541 | +0.00(+13.11%) |
Mar 23, 2020 | 0.0073 | 0.0073 | 0.0035 | 0.0061 | 1,344,966 | -0.00(-15.28%) |
Mar 20, 2020 | 0.0080 | 0.0080 | 0.0062 | 0.0072 | 963,600 | -0.00(-5.26%) |
Mar 19, 2020 | 0.0070 | 0.0085 | 0.0061 | 0.0076 | 1,572,713 | +0.00(+8.57%) |
Mar 18, 2020 | 0.0060 | 0.0090 | 0.0051 | 0.0070 | 3,463,682 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0078 | 0.0078 | 0.0060 | 0.0070 | 2,414,416 | -0.00(-9.09%) |
Mar 16, 2020 | 0.0080 | 0.0084 | 0.0060 | 0.0077 | 1,586,708 | -0.00(-14.44%) |
Mar 13, 2020 | 0.0085 | 0.0095 | 0.0080 | 0.0090 | 1,610,500 | +0.00(+5.88%) |
Mar 12, 2020 | 0.0062 | 0.0090 | 0.0062 | 0.0085 | 1,070,296 | -0.00(-5.56%) |
Mar 11, 2020 | 0.0086 | 0.0096 | 0.0075 | 0.0090 | 666,985 | -0.00(-1.10%) |
Mar 10, 2020 | 0.0097 | 0.0097 | 0.0075 | 0.0091 | 517,573 | -0.00(-6.19%) |
Mar 09, 2020 | 0.0075 | 0.0100 | 0.0075 | 0.0097 | 922,192 | -0.00(-1.02%) |
Mar 06, 2020 | 0.0096 | 0.0098 | 0.0071 | 0.0098 | 1,391,300 | +0.00(+8.89%) |
Mar 05, 2020 | 0.0100 | 0.0100 | 0.0085 | 0.0090 | 1,202,745 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 633,872 | -0.00(-5.26%) |
Mar 03, 2020 | 0.0114 | 0.0114 | 0.0085 | 0.0095 | 1,396,119 | -0.00(-5.00%) |
Mar 02, 2020 | 0.0125 | 0.0125 | 0.0097 | 0.0100 | 748,800 | -0.00(-3.85%) |
Feb 28, 2020 | 0.0107 | 0.0113 | 0.0100 | 0.0104 | 1,319,600 | -0.00(-2.80%) |
Feb 27, 2020 | 0.0124 | 0.0124 | 0.0087 | 0.0107 | 5,857,900 | +0.00(+1.90%) |
Feb 26, 2020 | 0.0110 | 0.0117 | 0.0105 | 0.0105 | 1,018,552 | -0.00(-5.41%) |
Feb 25, 2020 | 0.0120 | 0.0120 | 0.0105 | 0.0111 | 1,452,498 | +0.00(+0.91%) |
Feb 24, 2020 | 0.0120 | 0.0121 | 0.0110 | 0.0110 | 572,526 | -0.00(-8.33%) |
Feb 21, 2020 | 0.0132 | 0.0135 | 0.0109 | 0.0120 | 2,001,200 | -0.00(-3.23%) |
Feb 20, 2020 | 0.0125 | 0.0128 | 0.0120 | 0.0124 | 681,480 | +0.00(+8.77%) |
Feb 19, 2020 | 0.0125 | 0.0125 | 0.0114 | 0.0114 | 174,425 | -0.00(-8.80%) |
Feb 18, 2020 | 0.0110 | 0.0125 | 0.0106 | 0.0125 | 758,523 | +0.00(+5.04%) |
Feb 14, 2020 | 0.0110 | 0.0120 | 0.0105 | 0.0119 | 271,700 | +0.00(+3.48%) |
Feb 13, 2020 | 0.0105 | 0.0137 | 0.0102 | 0.0115 | 3,907,813 | -0.00(-1.71%) |
Feb 12, 2020 | 0.0117 | 0.0117 | 0.0106 | 0.0117 | 822,097 | +0.00(+0.86%) |
Feb 11, 2020 | 0.0101 | 0.0116 | 0.0101 | 0.0116 | 96,082 | +0.00(+0.87%) |
Feb 10, 2020 | 0.0110 | 0.0119 | 0.0105 | 0.0115 | 628,837 | -0.00(-1.71%) |
Feb 07, 2020 | 0.0105 | 0.0127 | 0.0105 | 0.0117 | 461,400 | +0.00(+3.54%) |
Feb 06, 2020 | 0.0118 | 0.0129 | 0.0105 | 0.0113 | 208,805 | -0.00(-1.74%) |
Feb 05, 2020 | 0.0128 | 0.0128 | 0.0100 | 0.0115 | 1,304,301 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0123 | 0.0123 | 0.0102 | 0.0115 | 422,147 | -0.00(-6.50%) |