Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0079 | 0.0086 | 0.0079 | 0.0083 | 8,489,900 | +0.00(+3.75%) |
Oct 29, 2020 | 0.0080 | 0.0080 | 0.0076 | 0.0080 | 2,171,732 | +0.00(+0.00%) |
Oct 28, 2020 | 0.0081 | 0.0083 | 0.0076 | 0.0080 | 5,420,373 | -0.00(-3.61%) |
Oct 27, 2020 | 0.0080 | 0.0083 | 0.0078 | 0.0083 | 7,990,392 | +0.00(+3.75%) |
Oct 26, 2020 | 0.0080 | 0.0082 | 0.0076 | 0.0080 | 6,162,970 | +0.00(+2.56%) |
Oct 23, 2020 | 0.0077 | 0.0086 | 0.0074 | 0.0078 | 8,762,000 | +0.00(+4.00%) |
Oct 22, 2020 | 0.0080 | 0.0081 | 0.0071 | 0.0075 | 7,426,805 | -0.00(-6.25%) |
Oct 21, 2020 | 0.0081 | 0.0082 | 0.0070 | 0.0080 | 27,179,568 | +0.00(+1.27%) |
Oct 20, 2020 | 0.0086 | 0.0089 | 0.0077 | 0.0079 | 10,716,289 | -0.00(-4.82%) |
Oct 19, 2020 | 0.0093 | 0.0097 | 0.0080 | 0.0083 | 28,871,000 | -0.00(-5.68%) |
Oct 16, 2020 | 0.0093 | 0.0095 | 0.0086 | 0.0088 | 4,192,700 | -0.00(-6.38%) |
Oct 15, 2020 | 0.0096 | 0.0100 | 0.0089 | 0.0094 | 3,527,521 | +0.00(+0.00%) |
Oct 14, 2020 | 0.0099 | 0.0105 | 0.0092 | 0.0094 | 13,114,858 | +0.00(+0.00%) |
Oct 13, 2020 | 0.0090 | 0.0115 | 0.0083 | 0.0094 | 29,422,050 | +0.00(+4.44%) |
Oct 12, 2020 | 0.0090 | 0.0090 | 0.0083 | 0.0090 | 3,874,693 | +0.00(+4.65%) |
Oct 09, 2020 | 0.0082 | 0.0100 | 0.0072 | 0.0086 | 12,887,600 | +0.00(+6.17%) |
Oct 08, 2020 | 0.0080 | 0.0083 | 0.0071 | 0.0081 | 10,358,978 | +0.00(+1.25%) |
Oct 07, 2020 | 0.0088 | 0.0089 | 0.0078 | 0.0080 | 13,652,019 | -0.00(-8.05%) |
Oct 06, 2020 | 0.0094 | 0.0094 | 0.0082 | 0.0087 | 8,816,726 | -0.00(-3.33%) |
Oct 05, 2020 | 0.0099 | 0.0100 | 0.0087 | 0.0090 | 3,068,486 | -0.00(-9.09%) |
Oct 02, 2020 | 0.0100 | 0.0100 | 0.0092 | 0.0099 | 5,240,900 | +0.00(+0.00%) |
Oct 01, 2020 | 0.0090 | 0.0101 | 0.0081 | 0.0099 | 13,256,228 | +0.00(+8.79%) |
Sep 30, 2020 | 0.0096 | 0.0096 | 0.0085 | 0.0091 | 4,081,090 | -0.00(-3.19%) |
Sep 29, 2020 | 0.0101 | 0.0101 | 0.0082 | 0.0094 | 5,606,740 | -0.00(-4.08%) |
Sep 28, 2020 | 0.0082 | 0.0099 | 0.0075 | 0.0098 | 14,056,358 | +0.00(+19.51%) |
Sep 25, 2020 | 0.0083 | 0.0087 | 0.0080 | 0.0082 | 9,257,700 | -0.00(-1.20%) |
Sep 24, 2020 | 0.0091 | 0.0098 | 0.0080 | 0.0083 | 18,682,294 | -0.00(-8.79%) |
Sep 23, 2020 | 0.0100 | 0.0101 | 0.0091 | 0.0091 | 12,519,595 | -0.00(-9.00%) |
Sep 22, 2020 | 0.0100 | 0.0101 | 0.0096 | 0.0100 | 14,720,580 | +0.00(+0.00%) |
Sep 21, 2020 | 0.0103 | 0.0107 | 0.0097 | 0.0100 | 23,140,820 | -0.00(-9.91%) |
Sep 18, 2020 | 0.0101 | 0.0118 | 0.0100 | 0.0111 | 20,308,300 | +0.00(+7.77%) |
Sep 17, 2020 | 0.0106 | 0.0107 | 0.0098 | 0.0103 | 34,751,908 | -0.00(-2.83%) |
Sep 16, 2020 | 0.0106 | 0.0109 | 0.0105 | 0.0106 | 12,066,048 | +0.00(+0.00%) |
Sep 15, 2020 | 0.0110 | 0.0114 | 0.0106 | 0.0106 | 15,596,336 | -0.00(-4.50%) |
Sep 14, 2020 | 0.0108 | 0.0126 | 0.0105 | 0.0111 | 17,618,432 | +0.00(+2.78%) |
Sep 11, 2020 | 0.0107 | 0.0112 | 0.0104 | 0.0108 | 12,987,900 | -0.00(-1.82%) |
Sep 10, 2020 | 0.0114 | 0.0120 | 0.0103 | 0.0110 | 41,823,568 | -0.00(-2.65%) |
Sep 09, 2020 | 0.0135 | 0.0135 | 0.0111 | 0.0113 | 14,781,045 | -0.00(-2.59%) |
Sep 08, 2020 | 0.0125 | 0.0135 | 0.0111 | 0.0116 | 21,953,404 | -0.00(-4.13%) |
Sep 04, 2020 | 0.0125 | 0.0135 | 0.0111 | 0.0121 | 25,010,400 | -0.00(-3.97%) |
Sep 03, 2020 | 0.0171 | 0.0171 | 0.0115 | 0.0126 | 33,749,224 | -0.00(-13.10%) |
Sep 02, 2020 | 0.0200 | 0.0226 | 0.0121 | 0.0145 | 108,639,528 | -0.00(-19.89%) |
Sep 01, 2020 | 0.0132 | 0.0245 | 0.0120 | 0.0181 | 155,429,264 | +0.00(+37.12%) |
Aug 31, 2020 | 0.0107 | 0.0139 | 0.0107 | 0.0132 | 31,483,878 | +0.00(+24.53%) |
Aug 28, 2020 | 0.0107 | 0.0110 | 0.0102 | 0.0106 | 16,786,600 | +0.00(+1.92%) |
Aug 27, 2020 | 0.0114 | 0.0114 | 0.0102 | 0.0104 | 27,575,922 | -0.00(-8.77%) |
Aug 26, 2020 | 0.0106 | 0.0120 | 0.0104 | 0.0114 | 25,019,584 | +0.00(+5.56%) |
Aug 25, 2020 | 0.0116 | 0.0120 | 0.0105 | 0.0108 | 14,961,141 | -0.00(-6.09%) |
Aug 24, 2020 | 0.0130 | 0.0140 | 0.0110 | 0.0115 | 17,380,192 | -0.00(-14.81%) |
Aug 21, 2020 | 0.0140 | 0.0145 | 0.0126 | 0.0135 | 7,639,100 | -0.00(-2.88%) |
Aug 20, 2020 | 0.0140 | 0.0150 | 0.0134 | 0.0139 | 19,782,532 | +0.00(+4.51%) |
Aug 19, 2020 | 0.0133 | 0.0145 | 0.0130 | 0.0133 | 9,285,221 | +0.00(+0.00%) |
Aug 18, 2020 | 0.0142 | 0.0145 | 0.0129 | 0.0133 | 13,746,987 | -0.00(-5.00%) |
Aug 17, 2020 | 0.0145 | 0.0150 | 0.0140 | 0.0140 | 13,057,566 | -0.00(-2.10%) |
Aug 14, 2020 | 0.0152 | 0.0170 | 0.0136 | 0.0143 | 10,979,900 | -0.00(-3.38%) |
Aug 13, 2020 | 0.0170 | 0.0170 | 0.0140 | 0.0148 | 34,073,920 | -0.00(-11.90%) |
Aug 12, 2020 | 0.0142 | 0.0233 | 0.0141 | 0.0168 | 33,755,100 | +0.00(+17.48%) |
Aug 11, 2020 | 0.0181 | 0.0182 | 0.0143 | 0.0143 | 37,692,544 | -0.00(-20.11%) |
Aug 10, 2020 | 0.0170 | 0.0194 | 0.0167 | 0.0179 | 25,956,102 | +0.00(+3.47%) |
Aug 07, 2020 | 0.0210 | 0.0220 | 0.0165 | 0.0173 | 31,722,000 | -0.00(-19.16%) |
Aug 06, 2020 | 0.0253 | 0.0275 | 0.0186 | 0.0214 | 14,865,750 | -0.00(-15.08%) |
Aug 05, 2020 | 0.0275 | 0.2430 | 0.0240 | 0.0252 | 20,905,112 | -0.00(-10.00%) |
Aug 04, 2020 | 0.0270 | 0.0309 | 0.0270 | 0.0280 | 13,761,781 | +0.00(+1.82%) |