Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.0118 | 0.0120 | 0.0105 | 0.0115 | 10,886,315 | +0.00(+4.55%) |
Jun 29, 2020 | 0.0120 | 0.0124 | 0.0100 | 0.0110 | 11,219,475 | -0.00(-8.33%) |
Jun 26, 2020 | 0.0131 | 0.0133 | 0.0101 | 0.0120 | 11,755,699 | -0.00(-8.40%) |
Jun 25, 2020 | 0.0200 | 0.0230 | 0.0105 | 0.0131 | 25,898,496 | -0.01(-39.63%) |
Jun 24, 2020 | 0.0100 | 0.0219 | 0.0095 | 0.0217 | 28,172,316 | +0.01(+112.75%) |
Jun 23, 2020 | 0.0110 | 0.0120 | 0.0095 | 0.0102 | 23,943,668 | -0.00(-8.11%) |
Jun 22, 2020 | 0.0123 | 0.0123 | 0.0101 | 0.0111 | 5,167,772 | +0.00(+1.83%) |
Jun 19, 2020 | 0.0105 | 0.0125 | 0.0105 | 0.0109 | 4,330,800 | +0.00(+3.81%) |
Jun 18, 2020 | 0.0129 | 0.0129 | 0.0104 | 0.0105 | 6,086,336 | -0.00(-16.00%) |
Jun 17, 2020 | 0.0170 | 0.0170 | 0.0113 | 0.0125 | 12,792,585 | -0.00(-16.67%) |
Jun 16, 2020 | 0.0110 | 0.0195 | 0.0098 | 0.0150 | 24,844,608 | +0.00(+50.00%) |
Jun 15, 2020 | 0.0121 | 0.0130 | 0.0097 | 0.0100 | 13,723,562 | -0.00(-23.08%) |
Jun 12, 2020 | 0.0140 | 0.0140 | 0.0121 | 0.0130 | 3,690,700 | -0.00(-4.41%) |
Jun 11, 2020 | 0.0180 | 0.0180 | 0.0125 | 0.0136 | 4,330,663 | -0.00(-24.02%) |
Jun 10, 2020 | 0.0185 | 0.0197 | 0.0168 | 0.0179 | 2,521,788 | -0.00(-6.77%) |
Jun 09, 2020 | 0.0185 | 0.0200 | 0.0180 | 0.0192 | 1,761,741 | -0.00(-4.00%) |
Jun 08, 2020 | 0.0230 | 0.0230 | 0.0179 | 0.0200 | 2,596,840 | -0.00(-4.76%) |
Jun 05, 2020 | 0.0200 | 0.0220 | 0.0185 | 0.0210 | 1,824,900 | +0.00(+5.00%) |
Jun 04, 2020 | 0.0190 | 0.0242 | 0.0176 | 0.0200 | 3,170,306 | +0.00(+11.11%) |
Jun 03, 2020 | 0.0230 | 0.0230 | 0.0165 | 0.0180 | 10,719,881 | -0.01(-21.74%) |
Jun 02, 2020 | 0.0248 | 0.0248 | 0.0203 | 0.0230 | 2,599,086 | +0.00(+12.20%) |
Jun 01, 2020 | 0.0285 | 0.0300 | 0.0190 | 0.0205 | 6,150,951 | -0.01(-26.79%) |
May 29, 2020 | 0.0210 | 0.0350 | 0.0201 | 0.0280 | 5,314,000 | +0.01(+21.74%) |
May 28, 2020 | 0.0246 | 0.0270 | 0.0181 | 0.0230 | 11,716,083 | -0.00(-8.00%) |
May 27, 2020 | 0.0445 | 0.0445 | 0.0248 | 0.0250 | 6,847,128 | -0.01(-36.06%) |
May 26, 2020 | 0.0650 | 0.0700 | 0.0355 | 0.0391 | 3,537,566 | -0.03(-40.76%) |
May 22, 2020 | 0.0400 | 0.1350 | 0.0350 | 0.0660 | 12,038,400 | +0.04(+112.90%) |
May 21, 2020 | 0.0150 | 0.0479 | 0.0150 | 0.0310 | 4,476,184 | +0.02(+134.85%) |
May 20, 2020 | 0.0125 | 0.0140 | 0.0104 | 0.0132 | 3,817,852 | +0.00(+25.71%) |
May 19, 2020 | 0.0120 | 0.0125 | 0.0100 | 0.0105 | 2,010,367 | -0.00(-16.00%) |
May 18, 2020 | 0.0111 | 0.0130 | 0.0105 | 0.0125 | 993,881 | +0.00(+11.61%) |
May 15, 2020 | 0.0122 | 0.0125 | 0.0112 | 0.0112 | 2,719,000 | -0.00(-8.20%) |
May 14, 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0122 | 1,024,757 | -0.00(-2.40%) |
May 13, 2020 | 0.0131 | 0.0131 | 0.0120 | 0.0125 | 2,146,189 | +0.00(+4.17%) |
May 12, 2020 | 0.0149 | 0.0150 | 0.0120 | 0.0120 | 1,499,894 | -0.00(-9.09%) |
May 11, 2020 | 0.0115 | 0.0170 | 0.0111 | 0.0132 | 3,080,324 | +0.00(+15.79%) |
May 08, 2020 | 0.0110 | 0.0120 | 0.0100 | 0.0114 | 1,978,900 | +0.00(+3.64%) |
May 07, 2020 | 0.0123 | 0.0130 | 0.0110 | 0.0110 | 1,896,877 | -0.00(-15.38%) |
May 06, 2020 | 0.0230 | 0.0230 | 0.0120 | 0.0130 | 2,354,682 | -0.01(-43.48%) |
May 05, 2020 | 0.0123 | 0.0230 | 0.0100 | 0.0230 | 1,206,970 | +0.01(+112.96%) |
May 04, 2020 | 0.0130 | 0.0140 | 0.0098 | 0.0108 | 3,268,003 | -0.00(-10.00%) |
May 01, 2020 | 0.0139 | 0.0139 | 0.0120 | 0.0120 | 924,600 | -0.00(-12.41%) |
Apr 30, 2020 | 0.0170 | 0.0170 | 0.0130 | 0.0137 | 2,127,531 | -0.00(-14.91%) |
Apr 29, 2020 | 0.0180 | 0.0180 | 0.0150 | 0.0161 | 915,674 | +0.00(+0.62%) |
Apr 28, 2020 | 0.0216 | 0.0267 | 0.0150 | 0.0160 | 992,226 | -0.01(-25.58%) |
Apr 27, 2020 | 0.0319 | 0.0319 | 0.0172 | 0.0215 | 2,183,419 | -0.01(-26.62%) |
Apr 24, 2020 | 0.0265 | 0.0300 | 0.0245 | 0.0293 | 238,200 | +0.00(+5.78%) |
Apr 23, 2020 | 0.0300 | 0.0300 | 0.0227 | 0.0277 | 1,390,217 | -0.00(-7.67%) |
Apr 22, 2020 | 0.0272 | 0.0330 | 0.0272 | 0.0300 | 412,982 | -0.00(-9.09%) |
Apr 21, 2020 | 0.0345 | 0.0345 | 0.0288 | 0.0330 | 816,362 | +0.00(+10.00%) |
Apr 20, 2020 | 0.0469 | 0.0500 | 0.0300 | 0.0300 | 1,060,900 | -0.02(-38.78%) |
Apr 17, 2020 | 0.0377 | 0.0750 | 0.0350 | 0.0490 | 1,733,000 | +0.01(+22.50%) |
Apr 16, 2020 | 0.0400 | 0.0430 | 0.0370 | 0.0400 | 83,434 | +0.00(+2.56%) |
Apr 15, 2020 | 0.0420 | 0.0420 | 0.0300 | 0.0390 | 371,546 | -0.00(-2.50%) |
Apr 14, 2020 | 0.0520 | 0.0520 | 0.0350 | 0.0400 | 448,854 | -0.01(-12.09%) |
Apr 13, 2020 | 0.0510 | 0.0520 | 0.0450 | 0.0455 | 242,215 | -0.00(-9.00%) |
Apr 09, 2020 | 0.0480 | 0.0600 | 0.0440 | 0.0500 | 376,000 | +0.00(+6.38%) |
Apr 08, 2020 | 0.0470 | 0.0500 | 0.0430 | 0.0470 | 229,978 | +0.00(+10.33%) |
Apr 07, 2020 | 0.0500 | 0.0500 | 0.0426 | 0.0426 | 185,554 | -0.00(-5.96%) |
Apr 06, 2020 | 0.0470 | 0.0500 | 0.0426 | 0.0453 | 239,494 | +0.00(+5.35%) |
Apr 03, 2020 | 0.0500 | 0.0500 | 0.0425 | 0.0430 | 288,500 | -0.01(-14.00%) |
Apr 02, 2020 | 0.0440 | 0.0501 | 0.0405 | 0.0500 | 409,552 | +0.01(+24.69%) |
Apr 01, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0401 | 260,254 | -0.01(-19.80%) |
Mar 31, 2020 | 0.0400 | 0.0500 | 0.0350 | 0.0500 | 650,410 | +0.02(+47.06%) |
Mar 30, 2020 | 0.0500 | 0.0750 | 0.0340 | 0.0340 | 791,667 | -0.02(-32.00%) |
Mar 27, 2020 | 0.0480 | 0.0610 | 0.0350 | 0.0500 | 1,391,900 | +0.00(+4.17%) |
Mar 26, 2020 | 0.0430 | 0.0480 | 0.0400 | 0.0480 | 215,198 | +0.01(+11.63%) |
Mar 25, 2020 | 0.0490 | 0.0600 | 0.0300 | 0.0430 | 1,072,741 | +0.00(+2.63%) |
Mar 24, 2020 | 0.0500 | 0.0500 | 0.0380 | 0.0419 | 584,574 | -0.01(-16.20%) |
Mar 23, 2020 | 0.0600 | 0.0600 | 0.0470 | 0.0500 | 936,039 | -0.00(-9.09%) |
Mar 20, 2020 | 0.0750 | 0.0750 | 0.0502 | 0.0550 | 529,900 | -0.03(-31.25%) |
Mar 19, 2020 | 0.0909 | 0.0909 | 0.0761 | 0.0800 | 387,456 | -0.01(-11.11%) |
Mar 18, 2020 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | 268,933 | -0.00(-4.26%) |
Mar 17, 2020 | 0.1000 | 0.1100 | 0.0875 | 0.0940 | 563,172 | -0.01(-5.91%) |
Mar 16, 2020 | 0.1200 | 0.1450 | 0.0900 | 0.0999 | 422,914 | -0.02(-16.75%) |
Mar 13, 2020 | 0.1600 | 0.1600 | 0.1010 | 0.1200 | 216,900 | -0.03(-20.00%) |
Mar 12, 2020 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 88,417 | +0.03(+20.10%) |
Mar 11, 2020 | 0.1100 | 0.1249 | 0.0900 | 0.1249 | 98,904 | +0.01(+10.14%) |
Mar 10, 2020 | 0.1250 | 0.1250 | 0.1050 | 0.1134 | 26,851 | +0.00(+1.25%) |
Mar 09, 2020 | 0.1006 | 0.1185 | 0.1005 | 0.1120 | 68,584 | +0.00(+1.82%) |
Mar 06, 2020 | 0.0950 | 0.1210 | 0.0900 | 0.1100 | 401,900 | +0.02(+29.41%) |
Mar 05, 2020 | 0.1100 | 0.1100 | 0.0846 | 0.0850 | 557,096 | -0.01(-15.00%) |
Mar 04, 2020 | 0.1050 | 0.1250 | 0.0901 | 0.1000 | 356,518 | -0.02(-16.67%) |
Mar 03, 2020 | 0.1250 | 0.1350 | 0.0901 | 0.1200 | 466,763 | +0.01(+9.09%) |
Mar 02, 2020 | 0.0975 | 0.1500 | 0.0975 | 0.1100 | 375,079 | +0.00(+0.00%) |
Feb 28, 2020 | 0.1150 | 0.1150 | 0.0850 | 0.1100 | 199,900 | +0.01(+4.76%) |
Feb 27, 2020 | 0.1150 | 0.1150 | 0.0980 | 0.1050 | 221,834 | -0.01(-8.70%) |
Feb 26, 2020 | 0.1300 | 0.1300 | 0.1000 | 0.1150 | 150,572 | +0.01(+4.55%) |
Feb 25, 2020 | 0.1500 | 0.1759 | 0.1100 | 0.1100 | 171,364 | -0.02(-13.86%) |
Feb 24, 2020 | 0.1450 | 0.1600 | 0.1200 | 0.1277 | 415,635 | -0.01(-8.72%) |
Feb 21, 2020 | 0.1603 | 0.1603 | 0.1200 | 0.1399 | 468,300 | -0.01(-6.73%) |
Feb 20, 2020 | 0.2300 | 0.2499 | 0.1500 | 0.1500 | 219,064 | -0.08(-34.78%) |
Feb 19, 2020 | 0.1400 | 0.2300 | 0.1400 | 0.2300 | 105,471 | +0.10(+76.92%) |
Feb 18, 2020 | 0.1600 | 0.1938 | 0.1222 | 0.1300 | 263,861 | -0.01(-3.70%) |
Feb 14, 2020 | 0.1700 | 0.1800 | 0.1350 | 0.1350 | 260,600 | -0.04(-20.59%) |
Feb 13, 2020 | 0.1900 | 0.1900 | 0.1305 | 0.1700 | 47,341 | -0.02(-12.82%) |
Feb 12, 2020 | 0.1800 | 0.1950 | 0.1300 | 0.1950 | 211,147 | +0.07(+50.00%) |
Feb 11, 2020 | 0.1700 | 0.1999 | 0.1300 | 0.1300 | 95,752 | -0.02(-13.33%) |
Feb 10, 2020 | 0.1700 | 0.2000 | 0.1400 | 0.1500 | 177,778 | -0.02(-11.76%) |
Feb 07, 2020 | 0.1970 | 0.1970 | 0.1400 | 0.1700 | 219,000 | -0.00(-0.29%) |
Feb 06, 2020 | 0.1800 | 0.2500 | 0.1500 | 0.1705 | 136,169 | +0.01(+6.56%) |
Feb 05, 2020 | 0.2500 | 0.2500 | 0.1530 | 0.1600 | 215,608 | -0.09(-36.00%) |
Feb 04, 2020 | 0.2500 | 0.3199 | 0.2000 | 0.2500 | 44,523 | -0.04(-13.79%) |
Feb 03, 2020 | 0.3200 | 0.3400 | 0.2350 | 0.2900 | 96,365 | -0.04(-11.12%) |
Jan 31, 2020 | 0.2600 | 0.3500 | 0.2600 | 0.3263 | 63,200 | +0.08(+30.52%) |
Jan 30, 2020 | 0.2500 | 0.3300 | 0.2300 | 0.2500 | 74,814 | +0.01(+5.57%) |
Jan 29, 2020 | 0.2900 | 0.3500 | 0.2000 | 0.2368 | 314,159 | -0.10(-30.35%) |
Jan 28, 2020 | 0.1800 | 0.3500 | 0.1200 | 0.3400 | 531,932 | +0.14(+70.00%) |
Jan 27, 2020 | 0.2400 | 0.2899 | 0.1700 | 0.2000 | 203,929 | -0.08(-28.57%) |
Jan 24, 2020 | 0.4000 | 0.4500 | 0.2550 | 0.2800 | 107,800 | +0.02(+7.69%) |
Jan 23, 2020 | 0.3300 | 0.3400 | 0.2500 | 0.2600 | 211,617 | -0.08(-23.53%) |
Jan 22, 2020 | 0.4121 | 0.4121 | 0.3300 | 0.3400 | 184,728 | -0.07(-17.07%) |
Jan 21, 2020 | 0.6000 | 0.6000 | 0.3800 | 0.4100 | 101,562 | -0.08(-16.26%) |
Jan 17, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4896 | 58,700 | -0.00(-0.06%) |
Jan 16, 2020 | 0.5249 | 0.5498 | 0.4899 | 0.4899 | 21,714 | -0.01(-2.02%) |
Jan 15, 2020 | 0.5949 | 0.5949 | 0.5000 | 0.5000 | 57,315 | -0.08(-13.79%) |
Jan 14, 2020 | 0.6700 | 0.6700 | 0.5500 | 0.5800 | 30,303 | -0.11(-15.93%) |
Jan 13, 2020 | 0.7100 | 0.7100 | 0.6400 | 0.6899 | 13,697 | -0.02(-3.17%) |
Jan 10, 2020 | 0.7250 | 0.7250 | 0.7000 | 0.7125 | 30,700 | +0.04(+5.56%) |
Jan 09, 2020 | 0.6925 | 0.7250 | 0.6750 | 0.6750 | 8,982 | -0.01(-1.68%) |
Jan 08, 2020 | 0.7000 | 0.7100 | 0.6700 | 0.6865 | 13,074 | -0.02(-2.97%) |
Jan 07, 2020 | 0.5500 | 0.7550 | 0.5500 | 0.7075 | 26,601 | +0.03(+4.04%) |
Jan 06, 2020 | 0.5100 | 0.7900 | 0.5100 | 0.6800 | 102,406 | +0.19(+37.37%) |
Jan 03, 2020 | 0.4500 | 0.5100 | 0.4400 | 0.4950 | 20,400 | +0.07(+15.12%) |
Jan 02, 2020 | 0.5000 | 0.5100 | 0.4100 | 0.4300 | 47,257 | -0.10(-18.10%) |
Dec 31, 2019 | 0.5700 | 0.5700 | 0.5100 | 0.5250 | 5,000 | -0.02(-2.78%) |
Dec 30, 2019 | 0.5376 | 0.5400 | 0.5100 | 0.5400 | 39,949 | +0.03(+6.40%) |
Dec 27, 2019 | 0.5200 | 0.5492 | 0.5000 | 0.5075 | 45,300 | +0.04(+7.98%) |
Dec 26, 2019 | 0.5000 | 0.5200 | 0.4010 | 0.4700 | 4,480 | +0.00(+0.00%) |
Dec 24, 2019 | 0.5100 | 0.5100 | 0.4096 | 0.4700 | 11,900 | -0.04(-7.84%) |
Dec 23, 2019 | 0.4845 | 0.5100 | 0.4000 | 0.5100 | 15,129 | +0.01(+2.00%) |
Dec 20, 2019 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 20,900 | +0.05(+11.11%) |
Dec 19, 2019 | 0.5400 | 0.5400 | 0.4000 | 0.4500 | 36,284 | -0.06(-11.76%) |
Dec 18, 2019 | 0.3800 | 0.5500 | 0.3500 | 0.5100 | 37,044 | +0.11(+27.50%) |
Dec 17, 2019 | 0.3600 | 0.5199 | 0.3470 | 0.4000 | 102,003 | +0.05(+14.29%) |
Dec 16, 2019 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | 20,756 | -0.04(-9.09%) |
Dec 13, 2019 | 0.3950 | 0.4400 | 0.3700 | 0.3850 | 28,200 | -0.05(-12.50%) |
Dec 12, 2019 | 0.4600 | 0.4800 | 0.3900 | 0.4400 | 18,299 | +0.01(+2.33%) |
Dec 11, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 14,154 | +0.00(+0.00%) |
Dec 10, 2019 | 0.3900 | 0.4799 | 0.3900 | 0.4300 | 10,430 | +0.01(+2.38%) |
Dec 09, 2019 | 0.3850 | 0.5099 | 0.3600 | 0.4200 | 119,121 | +0.07(+20.00%) |
Dec 06, 2019 | 0.3401 | 0.3700 | 0.3351 | 0.3500 | 14,700 | -0.03(-7.89%) |
Dec 05, 2019 | 0.4000 | 0.4000 | 0.3300 | 0.3800 | 89,512 | -0.04(-9.52%) |
Dec 04, 2019 | 0.4100 | 0.4800 | 0.4000 | 0.4200 | 24,369 | -0.02(-4.55%) |
Dec 03, 2019 | 0.4400 | 0.4400 | 0.3900 | 0.4400 | 2,554 | +0.01(+2.33%) |
Dec 02, 2019 | 0.5000 | 0.5000 | 0.3900 | 0.4300 | 133,398 | -0.02(-4.44%) |
Nov 29, 2019 | 0.7200 | 0.7200 | 0.4500 | 0.4500 | 16,600 | -0.02(-4.26%) |
Nov 27, 2019 | 0.5100 | 0.6749 | 0.4500 | 0.4700 | 27,900 | -0.10(-18.26%) |
Nov 26, 2019 | 0.5438 | 0.7000 | 0.5374 | 0.5750 | 16,014 | +0.04(+7.00%) |