Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0146 | 0.0150 | 0.0135 | 0.0145 | 4,945,910 | -0.00(-0.68%) |
Mar 30, 2020 | 0.0145 | 0.0146 | 0.0136 | 0.0146 | 2,072,709 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0145 | 0.0153 | 0.0140 | 0.0146 | 1,356,600 | -0.00(-4.58%) |
Mar 26, 2020 | 0.0140 | 0.0153 | 0.0139 | 0.0153 | 3,073,775 | +0.00(+4.79%) |
Mar 25, 2020 | 0.0150 | 0.0150 | 0.0130 | 0.0146 | 4,325,157 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0163 | 0.0163 | 0.0144 | 0.0146 | 2,237,992 | +0.00(+1.39%) |
Mar 23, 2020 | 0.0160 | 0.0163 | 0.0135 | 0.0144 | 1,225,611 | -0.00(-4.00%) |
Mar 20, 2020 | 0.0135 | 0.0162 | 0.0135 | 0.0150 | 2,637,800 | +0.00(+11.11%) |
Mar 19, 2020 | 0.0154 | 0.0160 | 0.0132 | 0.0135 | 2,491,967 | -0.00(-2.88%) |
Mar 18, 2020 | 0.0147 | 0.0155 | 0.0129 | 0.0139 | 2,723,453 | -0.00(-2.11%) |
Mar 17, 2020 | 0.0128 | 0.0156 | 0.0128 | 0.0142 | 3,049,629 | +0.00(+10.94%) |
Mar 16, 2020 | 0.0136 | 0.0190 | 0.0120 | 0.0128 | 6,493,003 | -0.00(-12.93%) |
Mar 13, 2020 | 0.0136 | 0.0180 | 0.0136 | 0.0147 | 4,257,400 | +0.00(+6.52%) |
Mar 12, 2020 | 0.0188 | 0.0198 | 0.0121 | 0.0138 | 13,432,575 | -0.01(-31.00%) |
Mar 11, 2020 | 0.0210 | 0.0220 | 0.0188 | 0.0200 | 1,633,156 | -0.00(-4.76%) |
Mar 10, 2020 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 1,960,987 | +0.00(+10.53%) |
Mar 09, 2020 | 0.0201 | 0.0210 | 0.0185 | 0.0190 | 5,294,514 | -0.00(-17.39%) |
Mar 06, 2020 | 0.0215 | 0.0230 | 0.0210 | 0.0230 | 1,809,400 | +0.00(+5.99%) |
Mar 05, 2020 | 0.0198 | 0.0225 | 0.0198 | 0.0217 | 1,197,815 | +0.00(+3.33%) |
Mar 04, 2020 | 0.0218 | 0.0230 | 0.0200 | 0.0210 | 2,350,556 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0230 | 0.0260 | 0.0201 | 0.0210 | 2,127,726 | -0.00(-8.70%) |
Mar 02, 2020 | 0.0202 | 0.0240 | 0.0202 | 0.0230 | 2,916,358 | +0.00(+9.52%) |
Feb 28, 2020 | 0.0220 | 0.0220 | 0.0201 | 0.0210 | 3,756,500 | -0.00(-4.98%) |
Feb 27, 2020 | 0.0226 | 0.0250 | 0.0200 | 0.0221 | 4,530,742 | -0.00(-7.92%) |
Feb 26, 2020 | 0.0245 | 0.0249 | 0.0218 | 0.0240 | 4,317,574 | -0.00(-5.14%) |
Feb 25, 2020 | 0.0310 | 0.0310 | 0.0230 | 0.0253 | 5,070,575 | -0.00(-8.00%) |
Feb 24, 2020 | 0.0281 | 0.0290 | 0.0271 | 0.0275 | 2,860,624 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0280 | 0.0300 | 0.0270 | 0.0275 | 2,068,500 | -0.00(-2.83%) |
Feb 20, 2020 | 0.0281 | 0.0295 | 0.0260 | 0.0283 | 3,348,660 | -0.00(-2.41%) |
Feb 19, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0290 | 5,221,426 | -0.00(-3.33%) |
Feb 18, 2020 | 0.0310 | 0.0345 | 0.0270 | 0.0300 | 8,267,694 | -0.00(-11.50%) |
Feb 14, 2020 | 0.0320 | 0.0350 | 0.0312 | 0.0339 | 3,820,400 | +0.00(+5.94%) |
Feb 13, 2020 | 0.0350 | 0.0380 | 0.0301 | 0.0320 | 13,568,087 | -0.00(-10.86%) |
Feb 12, 2020 | 0.0320 | 0.0400 | 0.0300 | 0.0359 | 28,955,006 | +0.01(+19.67%) |
Feb 11, 2020 | 0.0230 | 0.0350 | 0.0228 | 0.0300 | 31,481,300 | +0.01(+32.16%) |
Feb 10, 2020 | 0.0220 | 0.0230 | 0.0220 | 0.0227 | 3,945,863 | +0.00(+3.18%) |
Feb 07, 2020 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 1,441,800 | +0.00(+3.77%) |
Feb 06, 2020 | 0.0224 | 0.0230 | 0.0201 | 0.0212 | 3,764,539 | +0.00(+4.43%) |
Feb 05, 2020 | 0.0198 | 0.0210 | 0.0197 | 0.0203 | 2,129,406 | +0.00(+4.10%) |
Feb 04, 2020 | 0.0198 | 0.0206 | 0.0191 | 0.0195 | 3,943,215 | -0.00(-4.41%) |
Feb 03, 2020 | 0.0201 | 0.0225 | 0.0190 | 0.0204 | 4,814,314 | +0.00(+0.49%) |
Jan 31, 2020 | 0.0201 | 0.0225 | 0.0200 | 0.0203 | 2,194,900 | -0.00(-6.45%) |
Jan 30, 2020 | 0.0225 | 0.0225 | 0.0201 | 0.0217 | 3,140,642 | -0.00(-1.36%) |
Jan 29, 2020 | 0.0220 | 0.0233 | 0.0207 | 0.0220 | 2,391,165 | -0.00(-3.93%) |
Jan 28, 2020 | 0.0230 | 0.0230 | 0.0220 | 0.0229 | 1,347,592 | -0.00(-0.43%) |
Jan 27, 2020 | 0.0225 | 0.0230 | 0.0200 | 0.0230 | 2,250,442 | +0.00(+1.77%) |
Jan 24, 2020 | 0.0216 | 0.0235 | 0.0200 | 0.0226 | 1,254,800 | +0.00(+7.11%) |
Jan 23, 2020 | 0.0210 | 0.0223 | 0.0202 | 0.0211 | 1,050,812 | +0.00(+0.48%) |
Jan 22, 2020 | 0.0224 | 0.0224 | 0.0196 | 0.0210 | 2,549,785 | -0.00(-2.78%) |
Jan 21, 2020 | 0.0225 | 0.0225 | 0.0210 | 0.0216 | 2,503,282 | -0.00(-4.00%) |
Jan 17, 2020 | 0.0218 | 0.0238 | 0.0213 | 0.0225 | 3,661,900 | +0.00(+2.27%) |
Jan 16, 2020 | 0.0202 | 0.0227 | 0.0202 | 0.0220 | 1,806,264 | +0.00(+3.77%) |
Jan 15, 2020 | 0.0223 | 0.0240 | 0.0200 | 0.0212 | 4,420,161 | -0.00(-4.93%) |
Jan 14, 2020 | 0.0223 | 0.0229 | 0.0210 | 0.0223 | 3,226,644 | -0.00(-0.89%) |
Jan 13, 2020 | 0.0220 | 0.0227 | 0.0202 | 0.0225 | 1,551,510 | +0.00(+5.63%) |
Jan 10, 2020 | 0.0215 | 0.0225 | 0.0193 | 0.0213 | 3,404,600 | +0.00(+0.47%) |
Jan 09, 2020 | 0.0218 | 0.0222 | 0.0191 | 0.0212 | 4,706,673 | -0.00(-3.64%) |
Jan 08, 2020 | 0.0250 | 0.0250 | 0.0211 | 0.0220 | 3,501,751 | -0.00(-12.00%) |
Jan 07, 2020 | 0.0222 | 0.0250 | 0.0215 | 0.0250 | 9,772,766 | +0.00(+16.82%) |
Jan 06, 2020 | 0.0185 | 0.0220 | 0.0185 | 0.0214 | 2,693,565 | +0.00(+7.00%) |
Jan 03, 2020 | 0.0189 | 0.0220 | 0.0181 | 0.0200 | 2,414,100 | +0.00(+8.11%) |