Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0398 | 0.0596 | 0.0335 | 0.0410 | 9,226,200 | +0.01(+42.86%) |
Oct 29, 2020 | 0.0300 | 0.0330 | 0.0260 | 0.0287 | 1,360,656 | -0.00(-13.03%) |
Oct 28, 2020 | 0.0344 | 0.0372 | 0.0321 | 0.0330 | 343,092 | -0.00(-2.94%) |
Oct 27, 2020 | 0.0310 | 0.0380 | 0.0310 | 0.0340 | 892,672 | +0.00(+9.68%) |
Oct 26, 2020 | 0.0348 | 0.0355 | 0.0302 | 0.0310 | 867,431 | -0.00(-10.92%) |
Oct 23, 2020 | 0.0330 | 0.0350 | 0.0300 | 0.0348 | 435,000 | -0.00(-0.29%) |
Oct 22, 2020 | 0.0342 | 0.0398 | 0.0300 | 0.0349 | 1,284,239 | -0.00(-0.29%) |
Oct 21, 2020 | 0.0390 | 0.0390 | 0.0320 | 0.0350 | 1,005,410 | -0.00(-1.69%) |
Oct 20, 2020 | 0.0428 | 0.0428 | 0.0320 | 0.0356 | 1,434,733 | -0.00(-6.56%) |
Oct 19, 2020 | 0.0490 | 0.0490 | 0.0370 | 0.0381 | 1,483,791 | -0.01(-13.41%) |
Oct 16, 2020 | 0.0500 | 0.0500 | 0.0380 | 0.0440 | 3,036,400 | -0.01(-13.39%) |
Oct 15, 2020 | 0.0359 | 0.0520 | 0.0250 | 0.0508 | 5,579,627 | +0.02(+50.74%) |
Oct 14, 2020 | 0.0272 | 0.0440 | 0.0252 | 0.0337 | 2,917,012 | +0.01(+24.35%) |
Oct 13, 2020 | 0.0275 | 0.0305 | 0.0221 | 0.0271 | 4,122,877 | +0.00(+8.40%) |
Oct 12, 2020 | 0.0306 | 0.0306 | 0.0250 | 0.0250 | 1,979,348 | -0.01(-24.24%) |
Oct 09, 2020 | 0.0415 | 0.0415 | 0.0269 | 0.0330 | 9,376,100 | -0.00(-11.05%) |
Oct 08, 2020 | 0.0500 | 0.0664 | 0.0344 | 0.0371 | 41,301,952 | -0.00(-7.25%) |
Oct 07, 2020 | 0.0138 | 0.0426 | 0.0134 | 0.0400 | 36,777,088 | +0.03(+214.96%) |
Oct 06, 2020 | 0.0110 | 0.0127 | 0.0110 | 0.0127 | 81,727 | -0.00(-2.31%) |
Oct 05, 2020 | 0.0135 | 0.0139 | 0.0110 | 0.0130 | 782,272 | +0.00(+17.12%) |
Oct 02, 2020 | 0.0105 | 0.0113 | 0.0100 | 0.0111 | 201,600 | -0.00(-8.26%) |
Oct 01, 2020 | 0.0150 | 0.0150 | 0.0110 | 0.0121 | 263,000 | -0.00(-13.57%) |
Sep 30, 2020 | 0.0110 | 0.0150 | 0.0098 | 0.0140 | 2,438,387 | +0.00(+28.44%) |
Sep 29, 2020 | 0.0091 | 0.0110 | 0.0091 | 0.0109 | 111,451 | +0.00(+26.74%) |
Sep 28, 2020 | 0.0120 | 0.0120 | 0.0086 | 0.0086 | 126,550 | -0.00(-28.33%) |
Sep 25, 2020 | 0.0095 | 0.0120 | 0.0095 | 0.0120 | 10,000 | +0.00(+9.09%) |
Sep 24, 2020 | 0.0110 | 0.0111 | 0.0095 | 0.0110 | 124,832 | +0.00(+0.00%) |
Sep 23, 2020 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 656,837 | -0.00(-1.79%) |
Sep 22, 2020 | 0.0113 | 0.0113 | 0.0112 | 0.0112 | 43,900 | -0.00(-0.88%) |
Sep 21, 2020 | 0.0114 | 0.0115 | 0.0109 | 0.0113 | 97,214 | +0.00(+0.00%) |
Sep 18, 2020 | 0.0127 | 0.0129 | 0.0101 | 0.0113 | 79,500 | +0.00(+3.67%) |
Sep 17, 2020 | 0.0101 | 0.0127 | 0.0086 | 0.0109 | 146,479 | -0.00(-9.17%) |
Sep 16, 2020 | 0.0119 | 0.0126 | 0.0107 | 0.0120 | 188,797 | +0.00(+0.84%) |
Sep 15, 2020 | 0.0127 | 0.0127 | 0.0115 | 0.0119 | 89,500 | -0.00(-6.30%) |
Sep 14, 2020 | 0.0115 | 0.0127 | 0.0115 | 0.0127 | 121,500 | +0.00(+10.43%) |
Sep 11, 2020 | 0.0115 | 0.0121 | 0.0111 | 0.0115 | 316,300 | -0.00(-3.36%) |
Sep 10, 2020 | 0.0115 | 0.0127 | 0.0115 | 0.0119 | 75,950 | +0.00(+3.48%) |
Sep 09, 2020 | 0.0125 | 0.0125 | 0.0115 | 0.0115 | 187,649 | -0.00(-4.17%) |
Sep 08, 2020 | 0.0113 | 0.0120 | 0.0110 | 0.0120 | 218,646 | +0.00(+5.26%) |
Sep 04, 2020 | 0.0121 | 0.0121 | 0.0101 | 0.0114 | 153,900 | -0.00(-6.56%) |
Sep 03, 2020 | 0.0135 | 0.0135 | 0.0101 | 0.0122 | 218,164 | +0.00(+0.00%) |
Sep 02, 2020 | 0.0091 | 0.0122 | 0.0088 | 0.0122 | 887,109 | +0.00(+32.61%) |
Sep 01, 2020 | 0.0090 | 0.0095 | 0.0090 | 0.0092 | 140,200 | -0.00(-8.00%) |
Aug 31, 2020 | 0.0095 | 0.0105 | 0.0085 | 0.0100 | 225,137 | +0.00(+0.00%) |
Aug 28, 2020 | 0.0095 | 0.0103 | 0.0093 | 0.0100 | 237,900 | +0.00(+0.00%) |
Aug 27, 2020 | 0.0102 | 0.0110 | 0.0100 | 0.0100 | 16,000 | +0.00(+0.00%) |
Aug 26, 2020 | 0.0099 | 0.0103 | 0.0099 | 0.0100 | 31,000 | +0.00(+11.11%) |
Aug 25, 2020 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 56,522 | -0.00(-20.35%) |
Aug 24, 2020 | 0.0113 | 0.0113 | 0.0102 | 0.0113 | 89,075 | +0.00(+0.00%) |
Aug 21, 2020 | 0.0110 | 0.0113 | 0.0102 | 0.0113 | 116,100 | -0.00(-0.88%) |
Aug 20, 2020 | 0.0108 | 0.0115 | 0.0102 | 0.0114 | 337,594 | +0.00(+0.00%) |
Aug 19, 2020 | 0.0122 | 0.0122 | 0.0111 | 0.0114 | 107,618 | -0.00(-6.56%) |
Aug 18, 2020 | 0.0119 | 0.0122 | 0.0119 | 0.0122 | 50,900 | +0.00(+5.17%) |
Aug 17, 2020 | 0.0112 | 0.0121 | 0.0112 | 0.0116 | 26,019 | -0.00(-7.20%) |
Aug 14, 2020 | 0.0113 | 0.0141 | 0.0113 | 0.0125 | 273,400 | +0.00(+10.62%) |
Aug 13, 2020 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 24,088 | -0.00(-5.83%) |
Aug 12, 2020 | 0.0121 | 0.0124 | 0.0118 | 0.0120 | 163,000 | -0.00(-4.00%) |
Aug 11, 2020 | 0.0113 | 0.0125 | 0.0113 | 0.0125 | 25,988 | +0.00(+10.62%) |
Aug 10, 2020 | 0.0129 | 0.0135 | 0.0113 | 0.0113 | 334,100 | +0.00(+1.80%) |
Aug 07, 2020 | 0.0126 | 0.0126 | 0.0111 | 0.0111 | 230,400 | -0.00(-7.50%) |
Aug 06, 2020 | 0.0118 | 0.0131 | 0.0111 | 0.0120 | 133,512 | -0.00(-7.69%) |
Aug 05, 2020 | 0.0132 | 0.0132 | 0.0109 | 0.0130 | 201,307 | -0.00(-10.34%) |
Aug 04, 2020 | 0.0125 | 0.0149 | 0.0109 | 0.0145 | 378,850 | +0.00(+20.83%) |