Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0177 | 0.0177 | 0.0160 | 0.0170 | 2,627,500 | +0.00(+4.29%) |
May 28, 2020 | 0.0159 | 0.0176 | 0.0159 | 0.0163 | 3,090,613 | +0.00(+1.24%) |
May 27, 2020 | 0.0157 | 0.0169 | 0.0150 | 0.0161 | 3,534,157 | +0.00(+4.55%) |
May 26, 2020 | 0.0165 | 0.0175 | 0.0154 | 0.0154 | 3,333,482 | -0.00(-6.67%) |
May 22, 2020 | 0.0182 | 0.0182 | 0.0159 | 0.0165 | 3,508,900 | -0.00(-2.94%) |
May 21, 2020 | 0.0183 | 0.0198 | 0.0162 | 0.0170 | 9,051,119 | -0.00(-7.10%) |
May 20, 2020 | 0.0185 | 0.0199 | 0.0180 | 0.0183 | 3,493,623 | -0.00(-0.54%) |
May 19, 2020 | 0.0183 | 0.0187 | 0.0168 | 0.0184 | 5,954,783 | +0.00(+2.22%) |
May 18, 2020 | 0.0190 | 0.0210 | 0.0180 | 0.0180 | 7,047,569 | -0.00(-5.26%) |
May 15, 2020 | 0.0238 | 0.0238 | 0.0171 | 0.0190 | 15,628,500 | -0.00(-18.10%) |
May 14, 2020 | 0.0211 | 0.0247 | 0.0211 | 0.0232 | 8,314,620 | +0.00(+13.73%) |
May 13, 2020 | 0.0202 | 0.0230 | 0.0195 | 0.0204 | 6,345,813 | +0.00(+1.49%) |
May 12, 2020 | 0.0202 | 0.0230 | 0.0190 | 0.0201 | 6,086,376 | -0.00(-0.99%) |
May 11, 2020 | 0.0260 | 0.0278 | 0.0196 | 0.0203 | 22,002,240 | -0.01(-21.92%) |
May 08, 2020 | 0.0295 | 0.0355 | 0.0253 | 0.0260 | 24,541,398 | -0.00(-10.34%) |
May 07, 2020 | 0.0255 | 0.0315 | 0.0249 | 0.0290 | 21,094,122 | +0.00(+16.94%) |
May 06, 2020 | 0.0211 | 0.0253 | 0.0211 | 0.0248 | 5,577,510 | +0.00(+13.76%) |
May 05, 2020 | 0.0220 | 0.0230 | 0.0202 | 0.0218 | 2,347,073 | -0.00(-0.91%) |
May 04, 2020 | 0.0150 | 0.0220 | 0.0145 | 0.0220 | 4,216,304 | +0.00(+0.46%) |
May 01, 2020 | 0.0200 | 0.0250 | 0.0200 | 0.0219 | 2,943,400 | -0.00(-4.37%) |
Apr 30, 2020 | 0.0269 | 0.0269 | 0.0200 | 0.0229 | 10,398,673 | -0.00(-0.43%) |
Apr 29, 2020 | 0.0230 | 0.0280 | 0.0206 | 0.0230 | 19,732,042 | +0.00(+21.69%) |
Apr 28, 2020 | 0.0149 | 0.0220 | 0.0149 | 0.0189 | 20,346,378 | +0.00(+26.85%) |
Apr 27, 2020 | 0.0159 | 0.0160 | 0.0133 | 0.0149 | 3,156,233 | -0.00(-5.10%) |
Apr 24, 2020 | 0.0156 | 0.0159 | 0.0146 | 0.0157 | 2,860,300 | +0.00(+1.29%) |
Apr 23, 2020 | 0.0140 | 0.0160 | 0.0130 | 0.0155 | 6,507,328 | +0.00(+13.97%) |
Apr 22, 2020 | 0.0143 | 0.0145 | 0.0130 | 0.0136 | 1,579,770 | +0.00(+4.62%) |
Apr 21, 2020 | 0.0147 | 0.0147 | 0.0130 | 0.0130 | 3,277,578 | -0.00(-10.96%) |
Apr 20, 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0146 | 2,475,701 | +0.00(+4.29%) |
Apr 17, 2020 | 0.0131 | 0.0149 | 0.0131 | 0.0140 | 2,204,300 | +0.00(+7.69%) |
Apr 16, 2020 | 0.0138 | 0.0158 | 0.0130 | 0.0130 | 3,668,636 | -0.00(-9.09%) |
Apr 15, 2020 | 0.0150 | 0.0150 | 0.0143 | 0.0143 | 1,420,046 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0138 | 0.0159 | 0.0138 | 0.0143 | 1,152,303 | -0.00(-5.92%) |
Apr 13, 2020 | 0.0140 | 0.0163 | 0.0140 | 0.0152 | 1,698,685 | -0.00(-7.88%) |
Apr 09, 2020 | 0.0150 | 0.0200 | 0.0150 | 0.0165 | 3,303,300 | +0.00(+10.00%) |
Apr 08, 2020 | 0.0135 | 0.0163 | 0.0135 | 0.0150 | 5,785,805 | +0.00(+4.90%) |
Apr 07, 2020 | 0.0140 | 0.0150 | 0.0131 | 0.0143 | 6,559,535 | +0.00(+2.14%) |
Apr 06, 2020 | 0.0125 | 0.0140 | 0.0122 | 0.0140 | 3,323,833 | +0.00(+12.00%) |
Apr 03, 2020 | 0.0133 | 0.0134 | 0.0121 | 0.0125 | 5,539,900 | -0.00(-6.72%) |
Apr 02, 2020 | 0.0141 | 0.0141 | 0.0126 | 0.0134 | 4,348,941 | -0.00(-0.74%) |
Apr 01, 2020 | 0.0145 | 0.0148 | 0.0123 | 0.0135 | 1,989,483 | -0.00(-6.90%) |
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%) |