Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0120 | 0.0129 | 0.0117 | 0.0129 | 262,600 | +0.00(+7.50%) |
May 28, 2020 | 0.0116 | 0.0125 | 0.0116 | 0.0120 | 107,100 | -0.00(-6.98%) |
May 27, 2020 | 0.0133 | 0.0133 | 0.0120 | 0.0129 | 205,700 | +0.00(+0.78%) |
May 26, 2020 | 0.0116 | 0.0129 | 0.0116 | 0.0128 | 266,699 | +0.00(+6.67%) |
May 22, 2020 | 0.0146 | 0.0146 | 0.0120 | 0.0120 | 240,700 | -0.00(-7.69%) |
May 21, 2020 | 0.0118 | 0.0147 | 0.0116 | 0.0130 | 304,811 | +0.00(+12.07%) |
May 20, 2020 | 0.0150 | 0.0150 | 0.0113 | 0.0116 | 852,631 | -0.00(-22.67%) |
May 19, 2020 | 0.0125 | 0.0174 | 0.0103 | 0.0150 | 1,120,424 | +0.00(+30.43%) |
May 18, 2020 | 0.0102 | 0.0150 | 0.0102 | 0.0115 | 320,483 | -0.00(-2.54%) |
May 15, 2020 | 0.0118 | 0.0120 | 0.0100 | 0.0118 | 327,500 | +0.00(+0.85%) |
May 14, 2020 | 0.0120 | 0.0120 | 0.0093 | 0.0117 | 651,405 | +0.00(+0.86%) |
May 13, 2020 | 0.0127 | 0.0127 | 0.0116 | 0.0116 | 117,040 | -0.00(-6.45%) |
May 12, 2020 | 0.0116 | 0.0132 | 0.0116 | 0.0124 | 152,000 | -0.00(-4.62%) |
May 11, 2020 | 0.0116 | 0.0130 | 0.0116 | 0.0130 | 42,887 | +0.00(+12.07%) |
May 08, 2020 | 0.0120 | 0.0130 | 0.0116 | 0.0116 | 281,800 | -0.00(-13.43%) |
May 07, 2020 | 0.0128 | 0.0135 | 0.0120 | 0.0134 | 166,627 | -0.00(-0.74%) |
May 06, 2020 | 0.0135 | 0.0135 | 0.0120 | 0.0135 | 187,068 | +0.00(+9.76%) |
May 05, 2020 | 0.0120 | 0.0140 | 0.0120 | 0.0123 | 343,750 | -0.00(-12.14%) |
May 04, 2020 | 0.0141 | 0.0143 | 0.0120 | 0.0140 | 480,070 | -0.00(-2.10%) |
May 01, 2020 | 0.0152 | 0.0152 | 0.0121 | 0.0143 | 477,900 | -0.00(-5.92%) |
Apr 30, 2020 | 0.0125 | 0.0152 | 0.0111 | 0.0152 | 563,730 | +0.00(+9.35%) |
Apr 29, 2020 | 0.0198 | 0.0200 | 0.0130 | 0.0139 | 1,215,990 | -0.00(-22.78%) |
Apr 28, 2020 | 0.0205 | 0.0205 | 0.0160 | 0.0180 | 1,073,971 | +0.00(+15.38%) |
Apr 27, 2020 | 0.0128 | 0.0289 | 0.0125 | 0.0156 | 5,331,316 | +0.00(+19.08%) |
Apr 24, 2020 | 0.0114 | 0.0160 | 0.0103 | 0.0131 | 1,346,000 | +0.00(+9.17%) |
Apr 23, 2020 | 0.0103 | 0.0126 | 0.0102 | 0.0120 | 133,931 | -0.00(-6.98%) |
Apr 22, 2020 | 0.0135 | 0.0135 | 0.0102 | 0.0129 | 191,933 | -0.00(-0.77%) |
Apr 21, 2020 | 0.0135 | 0.0135 | 0.0116 | 0.0130 | 122,319 | +0.00(+18.18%) |
Apr 20, 2020 | 0.0135 | 0.0135 | 0.0099 | 0.0110 | 368,649 | -0.00(-4.35%) |
Apr 17, 2020 | 0.0135 | 0.0135 | 0.0100 | 0.0115 | 361,600 | +0.00(+4.55%) |
Apr 16, 2020 | 0.0120 | 0.0120 | 0.0090 | 0.0110 | 487,141 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0110 | 0.0110 | 0.0098 | 0.0110 | 145,919 | +0.00(+10.00%) |
Apr 14, 2020 | 0.0094 | 0.0108 | 0.0081 | 0.0100 | 225,070 | +0.00(+25.00%) |
Apr 13, 2020 | 0.0085 | 0.0105 | 0.0080 | 0.0080 | 104,853 | -0.00(-20.00%) |
Apr 09, 2020 | 0.0109 | 0.0119 | 0.0092 | 0.0100 | 304,900 | -0.00(-15.25%) |
Apr 08, 2020 | 0.0119 | 0.0119 | 0.0100 | 0.0118 | 53,657 | +0.00(+18.00%) |
Apr 07, 2020 | 0.0109 | 0.0139 | 0.0083 | 0.0100 | 401,800 | +0.00(+25.00%) |
Apr 06, 2020 | 0.0100 | 0.0124 | 0.0080 | 0.0080 | 1,155,080 | -0.00(-5.88%) |
Apr 03, 2020 | 0.0100 | 0.0100 | 0.0071 | 0.0085 | 166,300 | -0.00(-9.57%) |
Apr 02, 2020 | 0.0071 | 0.0099 | 0.0070 | 0.0094 | 626,095 | +0.00(+22.08%) |
Apr 01, 2020 | 0.0074 | 0.0078 | 0.0051 | 0.0077 | 241,650 | -0.00(-1.28%) |
Mar 31, 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0078 | 93,362 | +0.00(+30.00%) |
Mar 30, 2020 | 0.0080 | 0.0090 | 0.0060 | 0.0060 | 386,463 | -0.00(-25.00%) |
Mar 27, 2020 | 0.0082 | 0.0085 | 0.0080 | 0.0080 | 169,800 | +0.00(+6.67%) |
Mar 26, 2020 | 0.0082 | 0.0082 | 0.0070 | 0.0075 | 196,799 | +0.00(+7.14%) |
Mar 25, 2020 | 0.0070 | 0.0070 | 0.0066 | 0.0070 | 82,859 | +0.00(+6.06%) |
Mar 24, 2020 | 0.0066 | 0.0080 | 0.0065 | 0.0066 | 210,000 | -0.00(-20.48%) |
Mar 23, 2020 | 0.0085 | 0.0085 | 0.0077 | 0.0083 | 65,783 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0078 | 0.0085 | 0.0076 | 0.0083 | 337,500 | +0.00(+6.41%) |
Mar 19, 2020 | 0.0053 | 0.0081 | 0.0050 | 0.0078 | 125,860 | +0.00(+4.00%) |
Mar 18, 2020 | 0.0053 | 0.0094 | 0.0053 | 0.0075 | 528,168 | -0.00(-20.21%) |
Mar 17, 2020 | 0.0075 | 0.0094 | 0.0061 | 0.0094 | 967,728 | +0.00(+34.29%) |
Mar 16, 2020 | 0.0070 | 0.0070 | 0.0061 | 0.0070 | 264,400 | -0.00(-6.67%) |
Mar 13, 2020 | 0.0068 | 0.0075 | 0.0066 | 0.0075 | 224,600 | +0.00(+13.64%) |
Mar 12, 2020 | 0.0071 | 0.0075 | 0.0053 | 0.0066 | 694,626 | -0.00(-13.16%) |
Mar 11, 2020 | 0.0067 | 0.0078 | 0.0066 | 0.0076 | 627,005 | +0.00(+7.04%) |
Mar 10, 2020 | 0.0070 | 0.0082 | 0.0066 | 0.0071 | 291,916 | +0.00(+1.43%) |
Mar 09, 2020 | 0.0082 | 0.0082 | 0.0063 | 0.0070 | 657,045 | +0.00(+7.69%) |
Mar 06, 2020 | 0.0085 | 0.0085 | 0.0065 | 0.0065 | 629,000 | -0.00(-13.33%) |
Mar 05, 2020 | 0.0085 | 0.0092 | 0.0075 | 0.0075 | 884,750 | -0.00(-16.67%) |
Mar 04, 2020 | 0.0100 | 0.0102 | 0.0086 | 0.0090 | 325,092 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0121 | 0.0121 | 0.0080 | 0.0090 | 1,113,412 | -0.00(-11.76%) |