Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0046 | 0.0049 | 0.0043 | 0.0045 | 27,844,516 | -0.00(-2.17%) |
Aug 28, 2020 | 0.0048 | 0.0048 | 0.0045 | 0.0046 | 28,383,600 | +0.00(+0.00%) |
Aug 27, 2020 | 0.0045 | 0.0050 | 0.0045 | 0.0046 | 22,217,068 | -0.00(-4.17%) |
Aug 26, 2020 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 15,494,808 | +0.00(+0.00%) |
Aug 25, 2020 | 0.0045 | 0.0050 | 0.0045 | 0.0048 | 12,875,096 | +0.00(+2.13%) |
Aug 24, 2020 | 0.0048 | 0.0050 | 0.0044 | 0.0047 | 31,449,004 | -0.00(-2.08%) |
Aug 21, 2020 | 0.0048 | 0.0049 | 0.0045 | 0.0048 | 29,962,100 | -0.00(-2.04%) |
Aug 20, 2020 | 0.0050 | 0.0051 | 0.0046 | 0.0049 | 27,677,312 | +0.00(+0.00%) |
Aug 19, 2020 | 0.0054 | 0.0054 | 0.0048 | 0.0049 | 23,523,980 | -0.00(-5.77%) |
Aug 18, 2020 | 0.0054 | 0.0054 | 0.0050 | 0.0052 | 15,841,659 | +0.00(+0.00%) |
Aug 17, 2020 | 0.0050 | 0.0061 | 0.0049 | 0.0052 | 36,770,480 | +0.00(+1.96%) |
Aug 14, 2020 | 0.0056 | 0.0056 | 0.0051 | 0.0051 | 16,661,800 | -0.00(-3.77%) |
Aug 13, 2020 | 0.0055 | 0.0055 | 0.0050 | 0.0053 | 19,043,668 | +0.00(+0.00%) |
Aug 12, 2020 | 0.0054 | 0.0055 | 0.0050 | 0.0053 | 19,866,448 | -0.00(-1.85%) |
Aug 11, 2020 | 0.0061 | 0.0064 | 0.0051 | 0.0054 | 42,986,492 | -0.00(-11.48%) |
Aug 10, 2020 | 0.0055 | 0.0065 | 0.0055 | 0.0061 | 70,088,600 | +0.00(+10.91%) |
Aug 07, 2020 | 0.0051 | 0.0056 | 0.0051 | 0.0055 | 38,734,800 | +0.00(+7.84%) |
Aug 06, 2020 | 0.0050 | 0.0056 | 0.0049 | 0.0051 | 29,565,932 | +0.00(+2.00%) |
Aug 05, 2020 | 0.0053 | 0.0053 | 0.0048 | 0.0050 | 15,290,636 | +0.00(+0.00%) |
Aug 04, 2020 | 0.0050 | 0.0051 | 0.0045 | 0.0050 | 13,466,042 | +0.00(+0.00%) |
Aug 03, 2020 | 0.0053 | 0.0053 | 0.0047 | 0.0050 | 23,412,648 | +0.00(+0.00%) |
Jul 31, 2020 | 0.0050 | 0.0052 | 0.0050 | 0.0050 | 12,401,801 | -0.00(-3.85%) |
Jul 30, 2020 | 0.0045 | 0.0052 | 0.0045 | 0.0052 | 20,654,720 | +0.00(+1.96%) |
Jul 29, 2020 | 0.0052 | 0.0053 | 0.0050 | 0.0051 | 24,799,032 | -0.00(-1.92%) |
Jul 28, 2020 | 0.0054 | 0.0054 | 0.0050 | 0.0052 | 13,139,250 | -0.00(-1.89%) |
Jul 27, 2020 | 0.0051 | 0.0053 | 0.0050 | 0.0053 | 14,806,509 | +0.00(+1.92%) |
Jul 24, 2020 | 0.0052 | 0.0054 | 0.0051 | 0.0052 | 13,711,700 | +0.00(+0.00%) |
Jul 23, 2020 | 0.0056 | 0.0056 | 0.0050 | 0.0052 | 11,880,399 | +0.00(+0.00%) |
Jul 22, 2020 | 0.0052 | 0.0055 | 0.0051 | 0.0052 | 14,127,703 | +0.00(+0.00%) |
Jul 21, 2020 | 0.0055 | 0.0055 | 0.0050 | 0.0052 | 27,553,300 | -0.00(-1.89%) |
Jul 20, 2020 | 0.0054 | 0.0056 | 0.0051 | 0.0053 | 30,376,512 | -0.00(-5.36%) |
Jul 17, 2020 | 0.0055 | 0.0058 | 0.0054 | 0.0056 | 16,073,600 | +0.00(+0.00%) |
Jul 16, 2020 | 0.0056 | 0.0059 | 0.0055 | 0.0056 | 15,992,833 | -0.00(-3.45%) |
Jul 15, 2020 | 0.0059 | 0.0059 | 0.0056 | 0.0058 | 17,519,834 | -0.00(-1.69%) |
Jul 14, 2020 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 10,056,095 | +0.00(+1.72%) |
Jul 13, 2020 | 0.0056 | 0.0060 | 0.0056 | 0.0058 | 23,913,450 | -0.00(-1.69%) |
Jul 10, 2020 | 0.0058 | 0.0063 | 0.0056 | 0.0059 | 25,075,300 | +0.00(+1.72%) |
Jul 09, 2020 | 0.0057 | 0.0060 | 0.0056 | 0.0058 | 13,801,308 | -0.00(-3.33%) |
Jul 08, 2020 | 0.0059 | 0.0062 | 0.0057 | 0.0060 | 14,371,556 | -0.00(-1.64%) |
Jul 07, 2020 | 0.0060 | 0.0064 | 0.0057 | 0.0061 | 18,710,728 | +0.00(+1.67%) |
Jul 06, 2020 | 0.0058 | 0.0065 | 0.0057 | 0.0060 | 23,362,456 | +0.00(+3.45%) |
Jul 02, 2020 | 0.0056 | 0.0060 | 0.0055 | 0.0058 | 11,891,701 | +0.00(+1.75%) |
Jul 01, 2020 | 0.0056 | 0.0061 | 0.0056 | 0.0057 | 22,094,098 | -0.00(-5.00%) |
Jun 30, 2020 | 0.0063 | 0.0063 | 0.0057 | 0.0060 | 14,755,352 | +0.00(+3.45%) |
Jun 29, 2020 | 0.0061 | 0.0064 | 0.0056 | 0.0058 | 35,065,864 | -0.00(-6.45%) |
Jun 26, 2020 | 0.0063 | 0.0066 | 0.0060 | 0.0062 | 15,151,200 | -0.00(-1.59%) |
Jun 25, 2020 | 0.0064 | 0.0064 | 0.0060 | 0.0063 | 21,995,228 | +0.00(+1.61%) |
Jun 24, 2020 | 0.0066 | 0.0066 | 0.0060 | 0.0062 | 15,736,584 | -0.00(-4.62%) |
Jun 23, 2020 | 0.0066 | 0.0068 | 0.0061 | 0.0065 | 42,417,016 | -0.00(-4.41%) |
Jun 22, 2020 | 0.0068 | 0.0069 | 0.0066 | 0.0068 | 16,045,059 | +0.00(+0.00%) |
Jun 19, 2020 | 0.0068 | 0.0070 | 0.0066 | 0.0068 | 12,460,501 | +0.00(+0.00%) |
Jun 18, 2020 | 0.0069 | 0.0069 | 0.0066 | 0.0068 | 13,796,347 | -0.00(-1.45%) |
Jun 17, 2020 | 0.0070 | 0.0070 | 0.0065 | 0.0069 | 14,847,309 | +0.00(+0.00%) |
Jun 16, 2020 | 0.0070 | 0.0071 | 0.0065 | 0.0069 | 38,929,060 | +0.00(+2.99%) |
Jun 15, 2020 | 0.0062 | 0.0069 | 0.0060 | 0.0067 | 68,120,872 | +0.00(+15.52%) |
Jun 12, 2020 | 0.0065 | 0.0065 | 0.0057 | 0.0058 | 28,906,400 | -0.00(-6.45%) |
Jun 11, 2020 | 0.0069 | 0.0069 | 0.0060 | 0.0062 | 35,832,048 | -0.00(-3.13%) |
Jun 10, 2020 | 0.0066 | 0.0068 | 0.0062 | 0.0064 | 33,001,660 | -0.00(-1.54%) |
Jun 09, 2020 | 0.0066 | 0.0067 | 0.0062 | 0.0065 | 30,586,578 | -0.00(-1.52%) |
Jun 08, 2020 | 0.0070 | 0.0070 | 0.0064 | 0.0066 | 31,808,688 | -0.00(-1.49%) |
Jun 05, 2020 | 0.0068 | 0.0070 | 0.0064 | 0.0067 | 33,596,100 | +0.00(+3.08%) |
Jun 04, 2020 | 0.0071 | 0.0072 | 0.0065 | 0.0065 | 42,363,824 | -0.00(-5.80%) |
Jun 03, 2020 | 0.0074 | 0.0074 | 0.0068 | 0.0069 | 38,668,936 | -0.00(-5.48%) |
Jun 02, 2020 | 0.0070 | 0.0075 | 0.0068 | 0.0073 | 27,270,978 | +0.00(+7.35%) |