Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0110 | 0.0110 | 0.0101 | 0.0101 | 676,023 | -0.00(-3.81%) |
Aug 28, 2020 | 0.0100 | 0.0109 | 0.0100 | 0.0105 | 224,200 | +0.00(+3.96%) |
Aug 27, 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0101 | 503,944 | -0.00(-4.72%) |
Aug 26, 2020 | 0.0107 | 0.0116 | 0.0101 | 0.0106 | 1,006,319 | +0.00(+4.95%) |
Aug 25, 2020 | 0.0100 | 0.0150 | 0.0100 | 0.0101 | 1,407,442 | +0.00(+1.00%) |
Aug 24, 2020 | 0.0101 | 0.0110 | 0.0095 | 0.0100 | 830,368 | -0.00(-3.85%) |
Aug 21, 2020 | 0.0110 | 0.0110 | 0.0101 | 0.0104 | 406,200 | -0.00(-5.45%) |
Aug 20, 2020 | 0.0115 | 0.0115 | 0.0100 | 0.0110 | 969,003 | +0.00(+6.80%) |
Aug 19, 2020 | 0.0101 | 0.0105 | 0.0100 | 0.0103 | 939,923 | +0.00(+1.98%) |
Aug 18, 2020 | 0.0126 | 0.0126 | 0.0101 | 0.0101 | 2,755,753 | -0.00(-1.94%) |
Aug 17, 2020 | 0.0100 | 0.0112 | 0.0100 | 0.0103 | 1,439,014 | -0.00(-1.90%) |
Aug 14, 2020 | 0.0100 | 0.0119 | 0.0100 | 0.0105 | 4,682,800 | +0.00(+5.00%) |
Aug 13, 2020 | 0.0110 | 0.0119 | 0.0100 | 0.0100 | 6,029,932 | -0.00(-5.66%) |
Aug 12, 2020 | 0.0108 | 0.0133 | 0.0101 | 0.0106 | 6,256,225 | -0.00(-6.19%) |
Aug 11, 2020 | 0.0116 | 0.0116 | 0.0110 | 0.0113 | 424,529 | -0.00(-1.74%) |
Aug 10, 2020 | 0.0105 | 0.0117 | 0.0105 | 0.0115 | 1,078,000 | +0.00(+5.50%) |
Aug 07, 2020 | 0.0114 | 0.0120 | 0.0103 | 0.0109 | 4,032,600 | -0.00(-6.03%) |
Aug 06, 2020 | 0.0124 | 0.0127 | 0.0112 | 0.0116 | 1,272,340 | -0.00(-8.66%) |
Aug 05, 2020 | 0.0150 | 0.0150 | 0.0115 | 0.0127 | 5,529,047 | -0.00(-14.19%) |
Aug 04, 2020 | 0.0140 | 0.0167 | 0.0128 | 0.0148 | 20,547,922 | +0.00(+23.33%) |
Aug 03, 2020 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 288,080 | +0.00(+0.84%) |
Jul 31, 2020 | 0.0124 | 0.0124 | 0.0110 | 0.0119 | 859,400 | -0.00(-2.46%) |
Jul 30, 2020 | 0.0114 | 0.0124 | 0.0114 | 0.0122 | 944,825 | +0.00(+1.67%) |
Jul 29, 2020 | 0.0120 | 0.0125 | 0.0115 | 0.0120 | 476,849 | +0.00(+0.00%) |
Jul 28, 2020 | 0.0115 | 0.0125 | 0.0115 | 0.0120 | 297,351 | +0.00(+0.00%) |
Jul 27, 2020 | 0.0116 | 0.0124 | 0.0114 | 0.0120 | 2,943,600 | +0.00(+0.84%) |
Jul 24, 2020 | 0.0114 | 0.0121 | 0.0114 | 0.0119 | 1,120,300 | +0.00(+0.00%) |
Jul 23, 2020 | 0.0124 | 0.0124 | 0.0115 | 0.0119 | 1,308,103 | -0.00(-0.83%) |
Jul 22, 2020 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 1,790,605 | +0.00(+4.35%) |
Jul 21, 2020 | 0.0115 | 0.0134 | 0.0115 | 0.0115 | 1,221,699 | +0.00(+0.00%) |
Jul 20, 2020 | 0.0114 | 0.0129 | 0.0105 | 0.0115 | 4,264,294 | +0.00(+0.88%) |
Jul 17, 2020 | 0.0105 | 0.0119 | 0.0105 | 0.0114 | 402,800 | +0.00(+0.00%) |
Jul 16, 2020 | 0.0114 | 0.0119 | 0.0111 | 0.0114 | 519,873 | +0.00(+0.00%) |
Jul 15, 2020 | 0.0119 | 0.0128 | 0.0105 | 0.0114 | 4,673,831 | -0.00(-4.20%) |
Jul 14, 2020 | 0.0126 | 0.0126 | 0.0118 | 0.0119 | 155,600 | -0.00(-2.46%) |
Jul 13, 2020 | 0.0123 | 0.0129 | 0.0122 | 0.0122 | 224,985 | -0.00(-2.40%) |
Jul 10, 2020 | 0.0129 | 0.0129 | 0.0123 | 0.0125 | 113,200 | -0.00(-0.79%) |
Jul 09, 2020 | 0.0134 | 0.0134 | 0.0121 | 0.0126 | 302,727 | +0.00(+5.00%) |
Jul 08, 2020 | 0.0123 | 0.0127 | 0.0120 | 0.0120 | 443,226 | -0.00(-2.44%) |
Jul 07, 2020 | 0.0129 | 0.0130 | 0.0120 | 0.0123 | 1,336,565 | -0.00(-1.60%) |
Jul 06, 2020 | 0.0122 | 0.0135 | 0.0120 | 0.0125 | 2,635,050 | -0.00(-0.79%) |
Jul 02, 2020 | 0.0133 | 0.0140 | 0.0120 | 0.0126 | 4,186,200 | +0.00(+2.44%) |
Jul 01, 2020 | 0.0125 | 0.0129 | 0.0120 | 0.0123 | 673,283 | -0.00(-1.60%) |
Jun 30, 2020 | 0.0131 | 0.0132 | 0.0123 | 0.0125 | 1,055,156 | +0.00(+1.63%) |
Jun 29, 2020 | 0.0147 | 0.0147 | 0.0120 | 0.0123 | 1,822,537 | -0.00(-2.38%) |
Jun 26, 2020 | 0.0120 | 0.0129 | 0.0119 | 0.0126 | 1,876,400 | -0.00(-2.33%) |
Jun 25, 2020 | 0.0134 | 0.0144 | 0.0119 | 0.0129 | 940,392 | -0.00(-3.73%) |
Jun 24, 2020 | 0.0166 | 0.0166 | 0.0117 | 0.0134 | 1,998,491 | -0.00(-4.96%) |
Jun 23, 2020 | 0.0130 | 0.0170 | 0.0125 | 0.0141 | 1,303,931 | -0.00(-6.62%) |
Jun 22, 2020 | 0.0139 | 0.0165 | 0.0139 | 0.0151 | 588,803 | -0.00(-1.31%) |
Jun 19, 2020 | 0.0150 | 0.0160 | 0.0139 | 0.0153 | 849,600 | +0.00(+2.68%) |
Jun 18, 2020 | 0.0148 | 0.0149 | 0.0138 | 0.0149 | 1,072,262 | +0.00(+0.68%) |
Jun 17, 2020 | 0.0199 | 0.0199 | 0.0075 | 0.0148 | 9,103,915 | -0.00(-22.51%) |
Jun 16, 2020 | 0.0205 | 0.0206 | 0.0180 | 0.0191 | 523,680 | -0.00(-6.83%) |
Jun 15, 2020 | 0.0202 | 0.0215 | 0.0180 | 0.0205 | 1,599,908 | +0.00(+5.13%) |
Jun 12, 2020 | 0.0190 | 0.0207 | 0.0173 | 0.0195 | 647,300 | +0.00(+3.72%) |
Jun 11, 2020 | 0.0220 | 0.0220 | 0.0183 | 0.0188 | 719,818 | -0.00(-9.62%) |
Jun 10, 2020 | 0.0200 | 0.0220 | 0.0185 | 0.0208 | 531,711 | +0.00(+4.00%) |
Jun 09, 2020 | 0.0236 | 0.0240 | 0.0190 | 0.0200 | 3,421,151 | -0.00(-15.61%) |
Jun 08, 2020 | 0.0225 | 0.0279 | 0.0225 | 0.0237 | 1,218,296 | -0.00(-8.14%) |
Jun 05, 2020 | 0.0226 | 0.0300 | 0.0210 | 0.0258 | 2,791,100 | +0.00(+19.44%) |
Jun 04, 2020 | 0.0296 | 0.0343 | 0.0200 | 0.0216 | 1,918,242 | -0.01(-26.78%) |
Jun 03, 2020 | 0.0200 | 0.0466 | 0.0200 | 0.0295 | 6,168,979 | +0.01(+43.90%) |
Jun 02, 2020 | 0.0180 | 0.0210 | 0.0180 | 0.0205 | 2,377,127 | +0.00(+13.89%) |
Jun 01, 2020 | 0.0180 | 0.0184 | 0.0172 | 0.0180 | 299,729 | +0.00(+5.88%) |
May 29, 2020 | 0.0197 | 0.0197 | 0.0170 | 0.0170 | 880,200 | -0.00(-10.05%) |
May 28, 2020 | 0.0200 | 0.0200 | 0.0170 | 0.0189 | 1,991,831 | +0.00(+16.67%) |
May 27, 2020 | 0.0208 | 0.0215 | 0.0162 | 0.0162 | 1,355,891 | -0.00(-19.00%) |
May 26, 2020 | 0.0183 | 0.0215 | 0.0183 | 0.0200 | 479,544 | +0.00(+5.26%) |
May 22, 2020 | 0.0219 | 0.0219 | 0.0170 | 0.0190 | 250,300 | +0.00(+2.70%) |
May 21, 2020 | 0.0179 | 0.0219 | 0.0160 | 0.0185 | 283,453 | +0.00(+3.93%) |
May 20, 2020 | 0.0174 | 0.0180 | 0.0149 | 0.0178 | 633,405 | +0.00(+5.33%) |
May 19, 2020 | 0.0255 | 0.0255 | 0.0146 | 0.0169 | 1,607,103 | -0.00(-17.56%) |
May 18, 2020 | 0.0229 | 0.0234 | 0.0201 | 0.0205 | 540,381 | -0.00(-10.87%) |
May 15, 2020 | 0.0240 | 0.0244 | 0.0222 | 0.0230 | 537,300 | -0.00(-6.12%) |
May 14, 2020 | 0.0240 | 0.0255 | 0.0222 | 0.0245 | 549,685 | -0.00(-2.78%) |
May 13, 2020 | 0.0219 | 0.0257 | 0.0219 | 0.0252 | 805,267 | +0.00(+5.44%) |
May 12, 2020 | 0.0250 | 0.0257 | 0.0230 | 0.0239 | 377,847 | -0.00(-4.78%) |
May 11, 2020 | 0.0251 | 0.0260 | 0.0200 | 0.0251 | 716,406 | +0.00(+14.09%) |
May 08, 2020 | 0.0249 | 0.0260 | 0.0216 | 0.0220 | 996,800 | -0.00(-8.33%) |
May 07, 2020 | 0.0259 | 0.0259 | 0.0230 | 0.0240 | 160,136 | -0.00(-7.34%) |
May 06, 2020 | 0.0290 | 0.0290 | 0.0220 | 0.0259 | 382,533 | +0.00(+3.60%) |
May 05, 2020 | 0.0290 | 0.0290 | 0.0225 | 0.0250 | 520,293 | -0.00(-10.71%) |
May 04, 2020 | 0.0259 | 0.0288 | 0.0233 | 0.0280 | 264,854 | +0.00(+12.00%) |
May 01, 2020 | 0.0300 | 0.0300 | 0.0217 | 0.0250 | 402,800 | -0.00(-8.76%) |
Apr 30, 2020 | 0.0295 | 0.0295 | 0.0250 | 0.0274 | 1,039,322 | -0.00(-0.72%) |
Apr 29, 2020 | 0.0270 | 0.0300 | 0.0250 | 0.0276 | 1,433,567 | +0.00(+12.65%) |
Apr 28, 2020 | 0.0215 | 0.0270 | 0.0215 | 0.0245 | 171,480 | -0.00(-9.26%) |
Apr 27, 2020 | 0.0270 | 0.0270 | 0.0230 | 0.0270 | 528,763 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0260 | 0.0270 | 0.0240 | 0.0270 | 127,700 | +0.00(+8.00%) |
Apr 23, 2020 | 0.0300 | 0.0300 | 0.0230 | 0.0250 | 360,550 | -0.00(-8.09%) |
Apr 22, 2020 | 0.0300 | 0.0300 | 0.0230 | 0.0272 | 81,708 | +0.00(+5.02%) |
Apr 21, 2020 | 0.0211 | 0.0265 | 0.0211 | 0.0259 | 835,777 | +0.00(+16.67%) |
Apr 20, 2020 | 0.0220 | 0.0270 | 0.0220 | 0.0222 | 184,022 | +0.00(+0.91%) |
Apr 17, 2020 | 0.0245 | 0.0290 | 0.0220 | 0.0220 | 321,500 | -0.00(-12.00%) |
Apr 16, 2020 | 0.0300 | 0.0300 | 0.0210 | 0.0250 | 702,599 | -0.00(-13.19%) |
Apr 15, 2020 | 0.0298 | 0.0298 | 0.0221 | 0.0288 | 107,264 | +0.01(+30.32%) |
Apr 14, 2020 | 0.0290 | 0.0310 | 0.0221 | 0.0221 | 380,058 | -0.01(-23.79%) |
Apr 13, 2020 | 0.0500 | 0.0500 | 0.0220 | 0.0290 | 800,290 | -0.01(-17.14%) |
Apr 09, 2020 | 0.0189 | 0.0500 | 0.0156 | 0.0350 | 109,600 | +0.01(+40.00%) |