Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.0202 | 0.0220 | 0.0197 | 0.0211 | 852,973 | -0.00(-1.86%) |
Jun 29, 2020 | 0.0230 | 0.0230 | 0.0188 | 0.0215 | 2,908,709 | -0.00(-8.51%) |
Jun 26, 2020 | 0.0270 | 0.0270 | 0.0230 | 0.0235 | 219,100 | -0.00(-9.62%) |
Jun 25, 2020 | 0.0250 | 0.0260 | 0.0230 | 0.0260 | 613,088 | -0.00(-3.70%) |
Jun 24, 2020 | 0.0260 | 0.0270 | 0.0241 | 0.0270 | 554,145 | +0.00(+2.27%) |
Jun 23, 2020 | 0.0280 | 0.0300 | 0.0250 | 0.0264 | 820,681 | -0.00(-8.97%) |
Jun 22, 2020 | 0.0282 | 0.0290 | 0.0230 | 0.0290 | 748,043 | +0.00(+17.41%) |
Jun 19, 2020 | 0.0275 | 0.0284 | 0.0240 | 0.0247 | 1,171,300 | -0.00(-9.19%) |
Jun 18, 2020 | 0.0296 | 0.0300 | 0.0272 | 0.0272 | 308,765 | -0.00(-0.73%) |
Jun 17, 2020 | 0.0270 | 0.0296 | 0.0270 | 0.0274 | 317,287 | -0.00(-3.86%) |
Jun 16, 2020 | 0.0304 | 0.0319 | 0.0284 | 0.0285 | 599,251 | -0.00(-6.25%) |
Jun 15, 2020 | 0.0319 | 0.0319 | 0.0236 | 0.0304 | 1,371,537 | +0.00(+4.83%) |
Jun 12, 2020 | 0.0330 | 0.0330 | 0.0280 | 0.0290 | 1,315,200 | -0.00(-4.29%) |
Jun 11, 2020 | 0.0330 | 0.0350 | 0.0280 | 0.0303 | 3,215,032 | -0.01(-15.36%) |
Jun 10, 2020 | 0.0365 | 0.0437 | 0.0313 | 0.0358 | 4,630,961 | -0.00(-0.56%) |
Jun 09, 2020 | 0.0342 | 0.0420 | 0.0334 | 0.0360 | 1,631,100 | +0.00(+2.86%) |
Jun 08, 2020 | 0.0390 | 0.0410 | 0.0333 | 0.0350 | 2,075,909 | -0.00(-10.26%) |
Jun 05, 2020 | 0.0390 | 0.0450 | 0.0380 | 0.0390 | 1,343,900 | -0.00(-9.30%) |
Jun 04, 2020 | 0.0410 | 0.0443 | 0.0362 | 0.0430 | 1,244,256 | +0.00(+7.50%) |
Jun 03, 2020 | 0.0365 | 0.0458 | 0.0350 | 0.0400 | 3,079,725 | +0.00(+0.00%) |
Jun 02, 2020 | 0.0420 | 0.0530 | 0.0353 | 0.0400 | 4,442,613 | +0.00(+6.38%) |
Jun 01, 2020 | 0.0350 | 0.0450 | 0.0350 | 0.0376 | 1,316,196 | +0.00(+4.44%) |
May 29, 2020 | 0.0410 | 0.0410 | 0.0348 | 0.0360 | 749,000 | -0.01(-12.20%) |
May 28, 2020 | 0.0300 | 0.0485 | 0.0285 | 0.0410 | 3,636,896 | +0.01(+38.98%) |
May 27, 2020 | 0.0300 | 0.0340 | 0.0280 | 0.0295 | 812,866 | +0.00(+0.68%) |
May 26, 2020 | 0.0291 | 0.0350 | 0.0282 | 0.0293 | 1,130,928 | -0.00(-11.21%) |
May 22, 2020 | 0.0300 | 0.0338 | 0.0291 | 0.0330 | 971,600 | +0.00(+12.24%) |
May 21, 2020 | 0.0335 | 0.0335 | 0.0240 | 0.0294 | 4,128,412 | -0.00(-13.53%) |
May 20, 2020 | 0.0399 | 0.0425 | 0.0328 | 0.0340 | 1,421,109 | -0.00(-11.69%) |
May 19, 2020 | 0.0499 | 0.0499 | 0.0370 | 0.0385 | 873,277 | -0.01(-16.30%) |
May 18, 2020 | 0.0430 | 0.0495 | 0.0367 | 0.0460 | 1,180,310 | +0.00(+7.23%) |
May 15, 2020 | 0.0455 | 0.0500 | 0.0369 | 0.0429 | 1,438,100 | -0.00(-6.74%) |
May 14, 2020 | 0.0344 | 0.0529 | 0.0340 | 0.0460 | 2,423,007 | +0.01(+38.97%) |
May 13, 2020 | 0.0357 | 0.0380 | 0.0287 | 0.0331 | 1,382,770 | -0.00(-7.28%) |
May 12, 2020 | 0.0400 | 0.0400 | 0.0264 | 0.0357 | 3,646,795 | -0.00(-9.39%) |
May 11, 2020 | 0.0590 | 0.0590 | 0.0349 | 0.0394 | 6,304,905 | -0.02(-31.72%) |
May 08, 2020 | 0.0810 | 0.0810 | 0.0520 | 0.0577 | 4,452,400 | -0.02(-26.03%) |
May 07, 2020 | 0.0740 | 0.0810 | 0.0633 | 0.0780 | 5,258,373 | +0.02(+30.00%) |
May 06, 2020 | 0.0445 | 0.0620 | 0.0428 | 0.0600 | 5,597,222 | +0.02(+39.53%) |
May 05, 2020 | 0.0450 | 0.0485 | 0.0405 | 0.0430 | 1,121,617 | +0.00(+2.87%) |
May 04, 2020 | 0.0338 | 0.0480 | 0.0338 | 0.0418 | 1,669,497 | +0.01(+25.90%) |
May 01, 2020 | 0.0313 | 0.0440 | 0.0301 | 0.0332 | 5,175,800 | +0.00(+10.67%) |
Apr 30, 2020 | 0.0400 | 0.0400 | 0.0252 | 0.0300 | 3,389,332 | -0.01(-22.68%) |
Apr 29, 2020 | 0.0290 | 0.0430 | 0.0271 | 0.0388 | 4,409,527 | +0.01(+38.57%) |
Apr 28, 2020 | 0.0245 | 0.0300 | 0.0200 | 0.0280 | 3,064,824 | +0.00(+14.75%) |
Apr 27, 2020 | 0.0184 | 0.0275 | 0.0184 | 0.0244 | 3,861,868 | +0.01(+35.56%) |
Apr 24, 2020 | 0.0118 | 0.0192 | 0.0118 | 0.0180 | 1,429,200 | +0.00(+38.46%) |
Apr 23, 2020 | 0.0110 | 0.0130 | 0.0100 | 0.0130 | 740,006 | +0.00(+18.18%) |
Apr 22, 2020 | 0.0109 | 0.0110 | 0.0105 | 0.0110 | 295,176 | +0.00(+10.00%) |
Apr 21, 2020 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 169,450 | -0.00(-3.85%) |
Apr 20, 2020 | 0.0118 | 0.0118 | 0.0095 | 0.0104 | 367,312 | -0.00(-1.89%) |
Apr 17, 2020 | 0.0099 | 0.0110 | 0.0091 | 0.0106 | 303,700 | +0.00(+7.07%) |
Apr 16, 2020 | 0.0109 | 0.0110 | 0.0090 | 0.0099 | 326,499 | +0.00(+4.21%) |
Apr 15, 2020 | 0.0096 | 0.0102 | 0.0095 | 0.0095 | 603,397 | -0.00(-5.00%) |
Apr 14, 2020 | 0.0108 | 0.0110 | 0.0096 | 0.0100 | 426,190 | -0.00(-7.41%) |
Apr 13, 2020 | 0.0098 | 0.0110 | 0.0095 | 0.0108 | 714,947 | +0.00(+8.00%) |
Apr 09, 2020 | 0.0102 | 0.0106 | 0.0098 | 0.0100 | 500,200 | +0.00(+5.26%) |
Apr 08, 2020 | 0.0116 | 0.0116 | 0.0095 | 0.0095 | 455,414 | -0.00(-1.04%) |
Apr 07, 2020 | 0.0115 | 0.0120 | 0.0096 | 0.0096 | 658,499 | -0.00(-12.73%) |
Apr 06, 2020 | 0.0101 | 0.0110 | 0.0090 | 0.0110 | 615,973 | +0.00(+6.80%) |
Apr 03, 2020 | 0.0110 | 0.0110 | 0.0103 | 0.0103 | 157,800 | +0.00(+1.98%) |
Apr 02, 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0101 | 295,438 | +0.00(+12.22%) |