Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.0185 | 0.0194 | 0.0160 | 0.0166 | 435,441 | -0.00(-7.78%) |
Jun 29, 2020 | 0.0185 | 0.0190 | 0.0140 | 0.0180 | 1,508,033 | +0.00(+7.14%) |
Jun 26, 2020 | 0.0175 | 0.0175 | 0.0157 | 0.0168 | 395,500 | -0.00(-4.00%) |
Jun 25, 2020 | 0.0180 | 0.0181 | 0.0160 | 0.0175 | 599,776 | -0.00(-2.78%) |
Jun 24, 2020 | 0.0175 | 0.0180 | 0.0160 | 0.0180 | 526,499 | +0.00(+9.09%) |
Jun 23, 2020 | 0.0163 | 0.0188 | 0.0150 | 0.0165 | 858,440 | +0.00(+0.00%) |
Jun 22, 2020 | 0.0180 | 0.0180 | 0.0160 | 0.0165 | 665,353 | -0.00(-8.33%) |
Jun 19, 2020 | 0.0191 | 0.0191 | 0.0160 | 0.0180 | 653,400 | -0.00(-5.76%) |
Jun 18, 2020 | 0.0166 | 0.0198 | 0.0160 | 0.0191 | 524,933 | +0.00(+15.76%) |
Jun 17, 2020 | 0.0171 | 0.0175 | 0.0164 | 0.0165 | 461,350 | +0.00(+0.00%) |
Jun 16, 2020 | 0.0195 | 0.0195 | 0.0160 | 0.0165 | 2,296,965 | -0.00(-13.16%) |
Jun 15, 2020 | 0.0170 | 0.0220 | 0.0170 | 0.0190 | 2,332,692 | +0.00(+12.43%) |
Jun 12, 2020 | 0.0200 | 0.0200 | 0.0154 | 0.0169 | 3,143,000 | +0.00(+8.33%) |
Jun 11, 2020 | 0.0260 | 0.0275 | 0.0156 | 0.0156 | 2,356,591 | -0.01(-38.58%) |
Jun 10, 2020 | 0.0285 | 0.0285 | 0.0241 | 0.0254 | 381,753 | -0.00(-6.96%) |
Jun 09, 2020 | 0.0315 | 0.0349 | 0.0230 | 0.0273 | 1,521,975 | -0.01(-17.52%) |
Jun 08, 2020 | 0.0316 | 0.0397 | 0.0316 | 0.0331 | 951,967 | +0.00(+2.16%) |
Jun 05, 2020 | 0.0375 | 0.0375 | 0.0310 | 0.0324 | 919,000 | -0.01(-13.60%) |
Jun 04, 2020 | 0.0405 | 0.0405 | 0.0371 | 0.0375 | 707,768 | -0.00(-8.09%) |
Jun 03, 2020 | 0.0393 | 0.0440 | 0.0354 | 0.0408 | 1,292,745 | -0.00(-0.49%) |
Jun 02, 2020 | 0.0400 | 0.0450 | 0.0390 | 0.0410 | 1,964,710 | +0.00(+9.33%) |
Jun 01, 2020 | 0.0315 | 0.0420 | 0.0285 | 0.0375 | 1,870,427 | +0.01(+22.95%) |
May 29, 2020 | 0.0360 | 0.0360 | 0.0240 | 0.0305 | 2,964,000 | +0.00(+1.33%) |
May 28, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0301 | 1,943,994 | -0.01(-24.75%) |
May 27, 2020 | 0.0497 | 0.0500 | 0.0332 | 0.0400 | 1,484,136 | +0.00(+13.64%) |
May 26, 2020 | 0.0250 | 0.0530 | 0.0245 | 0.0352 | 3,635,383 | +0.01(+51.07%) |
May 22, 2020 | 0.0172 | 0.0250 | 0.0172 | 0.0233 | 2,308,300 | +0.00(+17.68%) |
May 21, 2020 | 0.0240 | 0.0240 | 0.0140 | 0.0198 | 1,585,899 | -0.00(-13.91%) |
May 20, 2020 | 0.0120 | 0.0279 | 0.0115 | 0.0230 | 7,480,562 | +0.01(+94.92%) |
May 19, 2020 | 0.0111 | 0.0120 | 0.0111 | 0.0118 | 444,076 | +0.00(+0.00%) |
May 18, 2020 | 0.0109 | 0.0126 | 0.0109 | 0.0118 | 938,532 | +0.00(+8.26%) |
May 15, 2020 | 0.0105 | 0.0109 | 0.0100 | 0.0109 | 490,100 | +0.00(+3.81%) |
May 14, 2020 | 0.0106 | 0.0106 | 0.0100 | 0.0105 | 742,059 | -0.00(-0.94%) |
May 13, 2020 | 0.0097 | 0.0110 | 0.0097 | 0.0106 | 623,661 | +0.00(+6.00%) |
May 12, 2020 | 0.0099 | 0.0102 | 0.0092 | 0.0100 | 707,320 | -0.00(-0.99%) |
May 11, 2020 | 0.0092 | 0.0103 | 0.0090 | 0.0101 | 2,296,776 | +0.00(+3.06%) |
May 08, 2020 | 0.0088 | 0.0120 | 0.0088 | 0.0098 | 2,924,700 | +0.00(+11.36%) |
May 07, 2020 | 0.0095 | 0.0095 | 0.0088 | 0.0088 | 747,577 | +0.00(+0.00%) |
May 06, 2020 | 0.0114 | 0.0114 | 0.0087 | 0.0088 | 901,566 | -0.00(-2.22%) |
May 05, 2020 | 0.0100 | 0.0103 | 0.0090 | 0.0090 | 2,349,759 | +0.00(+3.45%) |
May 04, 2020 | 0.0100 | 0.0104 | 0.0087 | 0.0087 | 1,664,053 | -0.00(-3.33%) |
May 01, 2020 | 0.0110 | 0.0113 | 0.0090 | 0.0090 | 1,487,900 | -0.00(-14.29%) |
Apr 30, 2020 | 0.0110 | 0.0113 | 0.0105 | 0.0105 | 662,684 | +0.00(+1.94%) |
Apr 29, 2020 | 0.0113 | 0.0114 | 0.0103 | 0.0103 | 947,586 | -0.00(-8.85%) |
Apr 28, 2020 | 0.0101 | 0.0113 | 0.0101 | 0.0113 | 1,913,078 | -0.00(-1.74%) |
Apr 27, 2020 | 0.0110 | 0.0118 | 0.0104 | 0.0115 | 841,520 | -0.00(-3.36%) |
Apr 24, 2020 | 0.0106 | 0.0120 | 0.0104 | 0.0119 | 290,300 | +0.00(+12.26%) |
Apr 23, 2020 | 0.0118 | 0.0125 | 0.0102 | 0.0106 | 1,902,125 | -0.00(-10.17%) |
Apr 22, 2020 | 0.0122 | 0.0122 | 0.0111 | 0.0118 | 733,065 | -0.00(-2.48%) |
Apr 21, 2020 | 0.0120 | 0.0122 | 0.0101 | 0.0121 | 2,760,064 | +0.00(+0.83%) |
Apr 20, 2020 | 0.0110 | 0.0124 | 0.0100 | 0.0120 | 1,803,686 | +0.00(+9.09%) |
Apr 17, 2020 | 0.0110 | 0.0122 | 0.0101 | 0.0110 | 3,091,200 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0117 | 0.0120 | 0.0099 | 0.0110 | 3,129,984 | +0.00(+1.85%) |
Apr 15, 2020 | 0.0125 | 0.0125 | 0.0105 | 0.0108 | 2,626,041 | -0.00(-10.00%) |
Apr 14, 2020 | 0.0162 | 0.0162 | 0.0113 | 0.0120 | 4,673,299 | -0.00(-25.00%) |
Apr 13, 2020 | 0.0125 | 0.0165 | 0.0120 | 0.0160 | 5,483,886 | +0.00(+33.33%) |
Apr 09, 2020 | 0.0105 | 0.0129 | 0.0094 | 0.0120 | 4,413,200 | +0.00(+16.50%) |
Apr 08, 2020 | 0.0124 | 0.0130 | 0.0097 | 0.0103 | 3,864,874 | -0.00(-16.94%) |
Apr 07, 2020 | 0.0110 | 0.0132 | 0.0109 | 0.0124 | 2,065,991 | +0.00(+14.81%) |
Apr 06, 2020 | 0.0112 | 0.0128 | 0.0100 | 0.0108 | 2,808,675 | -0.00(-1.82%) |
Apr 03, 2020 | 0.0110 | 0.0146 | 0.0097 | 0.0110 | 8,336,800 | +0.00(+11.11%) |
Apr 02, 2020 | 0.0099 | 0.0104 | 0.0095 | 0.0099 | 2,193,375 | -0.00(-1.00%) |