Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0181 | 0.0181 | 0.0121 | 0.0158 | 767,887 | +0.00(+8.97%) |
Apr 29, 2020 | 0.0139 | 0.0145 | 0.0121 | 0.0145 | 149,606 | -0.00(-7.64%) |
Apr 28, 2020 | 0.0130 | 0.0157 | 0.0121 | 0.0157 | 18,826 | +0.00(+21.71%) |
Apr 27, 2020 | 0.0102 | 0.0160 | 0.0102 | 0.0129 | 349,053 | -0.00(-17.83%) |
Apr 24, 2020 | 0.0142 | 0.0157 | 0.0142 | 0.0157 | 12,400 | +0.00(+10.56%) |
Apr 23, 2020 | 0.0129 | 0.0150 | 0.0129 | 0.0142 | 25,103 | -0.00(-11.25%) |
Apr 22, 2020 | 0.0166 | 0.0185 | 0.0160 | 0.0160 | 73,488 | -0.00(-3.61%) |
Apr 21, 2020 | 0.0192 | 0.0192 | 0.0143 | 0.0166 | 19,830 | +0.00(+0.61%) |
Apr 20, 2020 | 0.0190 | 0.0190 | 0.0140 | 0.0165 | 20,487 | -0.00(-11.29%) |
Apr 17, 2020 | 0.0131 | 0.0186 | 0.0131 | 0.0186 | 167,100 | +0.00(+0.54%) |
Apr 16, 2020 | 0.0141 | 0.0185 | 0.0141 | 0.0185 | 2,267 | -0.00(-4.15%) |
Apr 15, 2020 | 0.0162 | 0.0193 | 0.0162 | 0.0193 | 55,599 | +0.00(+20.63%) |
Apr 14, 2020 | 0.0185 | 0.0185 | 0.0131 | 0.0160 | 17,144 | -0.00(-11.60%) |
Apr 13, 2020 | 0.0163 | 0.0181 | 0.0140 | 0.0181 | 9,900 | +0.00(+5.23%) |
Apr 09, 2020 | 0.0229 | 0.0229 | 0.0150 | 0.0172 | 221,900 | -0.00(-4.44%) |
Apr 08, 2020 | 0.0165 | 0.0194 | 0.0130 | 0.0180 | 51,897 | +0.01(+39.53%) |
Apr 07, 2020 | 0.0195 | 0.0195 | 0.0129 | 0.0129 | 13,450 | -0.01(-28.33%) |
Apr 06, 2020 | 0.0161 | 0.0195 | 0.0140 | 0.0180 | 10,057 | +0.00(+20.00%) |
Apr 03, 2020 | 0.0189 | 0.0189 | 0.0150 | 0.0150 | 31,900 | -0.00(-21.05%) |
Apr 02, 2020 | 0.0183 | 0.0192 | 0.0150 | 0.0190 | 38,161 | +0.00(+26.67%) |
Apr 01, 2020 | 0.0166 | 0.0192 | 0.0150 | 0.0150 | 42,651 | -0.00(-21.47%) |
Mar 31, 2020 | 0.0158 | 0.0191 | 0.0150 | 0.0191 | 10,077 | +0.00(+4.95%) |
Mar 30, 2020 | 0.0160 | 0.0182 | 0.0160 | 0.0182 | 3,199 | +0.00(+14.47%) |
Mar 27, 2020 | 0.0197 | 0.0197 | 0.0150 | 0.0159 | 18,300 | -0.00(-6.47%) |
Mar 26, 2020 | 0.0163 | 0.0193 | 0.0150 | 0.0170 | 46,000 | -0.00(-0.58%) |
Mar 25, 2020 | 0.0083 | 0.0190 | 0.0083 | 0.0171 | 13,824 | -0.00(-5.52%) |
Mar 24, 2020 | 0.0188 | 0.0200 | 0.0140 | 0.0181 | 43,200 | +0.00(+13.13%) |
Mar 23, 2020 | 0.0173 | 0.0200 | 0.0130 | 0.0160 | 53,220 | -0.00(-11.60%) |
Mar 20, 2020 | 0.0083 | 0.0181 | 0.0083 | 0.0181 | 38,900 | +0.00(+19.08%) |
Mar 19, 2020 | 0.0083 | 0.0153 | 0.0083 | 0.0152 | 101,901 | +0.00(+26.67%) |
Mar 18, 2020 | 0.0121 | 0.0143 | 0.0110 | 0.0120 | 65,920 | -0.00(-4.00%) |
Mar 17, 2020 | 0.0125 | 0.0133 | 0.0110 | 0.0125 | 16,029 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0134 | 0.0180 | 0.0120 | 0.0125 | 62,325 | -0.00(-24.24%) |
Mar 13, 2020 | 0.0157 | 0.0200 | 0.0140 | 0.0165 | 357,000 | -0.00(-16.24%) |
Mar 12, 2020 | 0.0179 | 0.0198 | 0.0144 | 0.0197 | 90,150 | +0.00(+10.67%) |
Mar 11, 2020 | 0.0258 | 0.0258 | 0.0160 | 0.0178 | 63,983 | +0.00(+4.09%) |
Mar 10, 2020 | 0.0180 | 0.0238 | 0.0171 | 0.0171 | 412,050 | -0.00(-10.00%) |
Mar 09, 2020 | 0.0260 | 0.0260 | 0.0140 | 0.0190 | 162,533 | -0.00(-5.00%) |
Mar 06, 2020 | 0.0177 | 0.0230 | 0.0177 | 0.0200 | 108,700 | -0.00(-17.70%) |
Mar 05, 2020 | 0.0200 | 0.0243 | 0.0200 | 0.0243 | 53,650 | -0.00(-0.41%) |
Mar 04, 2020 | 0.0228 | 0.0244 | 0.0211 | 0.0244 | 13,050 | +0.00(+6.09%) |
Mar 03, 2020 | 0.0257 | 0.0263 | 0.0230 | 0.0230 | 22,657 | -0.00(-4.56%) |
Mar 02, 2020 | 0.0226 | 0.0283 | 0.0200 | 0.0241 | 244,464 | +0.00(+4.78%) |
Feb 28, 2020 | 0.0230 | 0.0282 | 0.0230 | 0.0230 | 32,400 | -0.00(-2.13%) |
Feb 27, 2020 | 0.0270 | 0.0270 | 0.0235 | 0.0235 | 78,118 | -0.00(-12.31%) |
Feb 26, 2020 | 0.0285 | 0.0285 | 0.0244 | 0.0268 | 8,899 | -0.00(-5.96%) |
Feb 25, 2020 | 0.0320 | 0.0320 | 0.0235 | 0.0285 | 52,263 | +0.00(+7.55%) |
Feb 24, 2020 | 0.0320 | 0.0320 | 0.0260 | 0.0265 | 15,354 | +0.00(+9.05%) |
Feb 21, 2020 | 0.0226 | 0.0320 | 0.0226 | 0.0243 | 8,400 | -0.00(-14.74%) |
Feb 20, 2020 | 0.0233 | 0.0285 | 0.0230 | 0.0285 | 7,470 | +0.00(+5.56%) |
Feb 19, 2020 | 0.0230 | 0.0314 | 0.0230 | 0.0270 | 49,045 | -0.00(-8.47%) |
Feb 18, 2020 | 0.0230 | 0.0295 | 0.0230 | 0.0295 | 63,750 | +0.00(+4.61%) |
Feb 14, 2020 | 0.0244 | 0.0282 | 0.0243 | 0.0282 | 20,400 | -0.00(-1.74%) |
Feb 13, 2020 | 0.0290 | 0.0290 | 0.0230 | 0.0287 | 56,026 | -0.00(-0.35%) |
Feb 12, 2020 | 0.0231 | 0.0320 | 0.0231 | 0.0288 | 61,905 | +0.00(+2.13%) |
Feb 11, 2020 | 0.0282 | 0.0282 | 0.0243 | 0.0282 | 49,895 | +0.00(+11.02%) |
Feb 10, 2020 | 0.0226 | 0.0320 | 0.0226 | 0.0254 | 187,752 | -0.00(-8.30%) |
Feb 07, 2020 | 0.0226 | 0.0321 | 0.0226 | 0.0277 | 12,200 | -0.00(-8.28%) |
Feb 06, 2020 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 1,515 | +0.00(+1.00%) |
Feb 05, 2020 | 0.0300 | 0.0322 | 0.0275 | 0.0299 | 40,174 | -0.00(-6.56%) |
Feb 04, 2020 | 0.0330 | 0.0330 | 0.0300 | 0.0320 | 55,110 | +0.00(+6.67%) |