Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0410 | 0.0500 | 0.0404 | 0.0425 | 48,221 | -0.00(-5.76%) |
Aug 28, 2020 | 0.0450 | 0.0489 | 0.0400 | 0.0451 | 351,400 | +0.00(+2.50%) |
Aug 27, 2020 | 0.0500 | 0.0500 | 0.0437 | 0.0440 | 167,578 | -0.00(-3.08%) |
Aug 26, 2020 | 0.0517 | 0.0529 | 0.0450 | 0.0454 | 253,165 | -0.01(-11.15%) |
Aug 25, 2020 | 0.0600 | 0.0600 | 0.0480 | 0.0511 | 194,191 | -0.01(-14.83%) |
Aug 24, 2020 | 0.0487 | 0.0600 | 0.0470 | 0.0600 | 460,401 | +0.01(+11.11%) |
Aug 21, 2020 | 0.0500 | 0.0540 | 0.0425 | 0.0540 | 335,200 | +0.01(+28.57%) |
Aug 20, 2020 | 0.0395 | 0.0450 | 0.0389 | 0.0420 | 342,973 | +0.00(+5.00%) |
Aug 19, 2020 | 0.0363 | 0.0485 | 0.0363 | 0.0400 | 481,523 | -0.00(-11.11%) |
Aug 18, 2020 | 0.0430 | 0.0450 | 0.0390 | 0.0450 | 318,458 | +0.00(+0.22%) |
Aug 17, 2020 | 0.0450 | 0.0500 | 0.0400 | 0.0449 | 135,265 | -0.01(-10.20%) |
Aug 14, 2020 | 0.0500 | 0.0520 | 0.0400 | 0.0500 | 655,500 | +0.00(+0.81%) |
Aug 13, 2020 | 0.0505 | 0.0550 | 0.0480 | 0.0496 | 150,225 | -0.00(-8.15%) |
Aug 12, 2020 | 0.0669 | 0.0740 | 0.0540 | 0.0540 | 510,596 | -0.01(-11.33%) |
Aug 11, 2020 | 0.0470 | 0.0620 | 0.0470 | 0.0609 | 93,719 | -0.00(-6.31%) |
Aug 10, 2020 | 0.0595 | 0.0700 | 0.0450 | 0.0650 | 158,100 | -0.00(-3.99%) |
Aug 07, 2020 | 0.0545 | 0.0950 | 0.0301 | 0.0677 | 658,300 | +0.02(+35.13%) |
Aug 06, 2020 | 0.0501 | 0.0590 | 0.0501 | 0.0501 | 150,439 | -0.00(-3.65%) |
Aug 05, 2020 | 0.0590 | 0.0590 | 0.0459 | 0.0520 | 641,613 | +0.01(+15.56%) |
Aug 04, 2020 | 0.0460 | 0.0489 | 0.0420 | 0.0450 | 473,921 | +0.01(+14.80%) |
Aug 03, 2020 | 0.0345 | 0.0455 | 0.0344 | 0.0392 | 502,313 | +0.01(+28.10%) |
Jul 31, 2020 | 0.0288 | 0.0333 | 0.0288 | 0.0306 | 38,100 | -0.00(-1.29%) |
Jul 30, 2020 | 0.0300 | 0.0330 | 0.0254 | 0.0310 | 394,748 | +0.00(+3.33%) |
Jul 29, 2020 | 0.0296 | 0.0300 | 0.0277 | 0.0300 | 174,933 | +0.00(+0.00%) |
Jul 28, 2020 | 0.0235 | 0.0300 | 0.0235 | 0.0300 | 642,031 | +0.00(+11.52%) |
Jul 27, 2020 | 0.0290 | 0.0290 | 0.0250 | 0.0269 | 499,008 | +0.00(+7.60%) |
Jul 24, 2020 | 0.0245 | 0.0250 | 0.0235 | 0.0250 | 116,000 | -0.00(-3.85%) |
Jul 23, 2020 | 0.0260 | 0.0262 | 0.0250 | 0.0260 | 77,022 | +0.00(+4.00%) |
Jul 22, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 397,932 | -0.00(-16.67%) |
Jul 21, 2020 | 0.0269 | 0.0300 | 0.0220 | 0.0300 | 291,246 | +0.00(+14.94%) |
Jul 20, 2020 | 0.0265 | 0.0320 | 0.0256 | 0.0261 | 300,140 | -0.00(-1.88%) |
Jul 17, 2020 | 0.0210 | 0.0280 | 0.0210 | 0.0266 | 227,000 | +0.00(+6.40%) |
Jul 16, 2020 | 0.0250 | 0.0284 | 0.0236 | 0.0250 | 613,016 | -0.00(-6.02%) |
Jul 15, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0266 | 282,491 | -0.01(-16.35%) |
Jul 14, 2020 | 0.0295 | 0.0345 | 0.0200 | 0.0318 | 812,843 | +0.01(+20.00%) |
Jul 13, 2020 | 0.0263 | 0.0280 | 0.0231 | 0.0265 | 165,854 | -0.00(-5.02%) |
Jul 10, 2020 | 0.0285 | 0.0320 | 0.0136 | 0.0279 | 1,188,200 | +0.00(+1.45%) |
Jul 09, 2020 | 0.0325 | 0.0325 | 0.0275 | 0.0275 | 661,213 | +0.00(+6.59%) |
Jul 08, 2020 | 0.0235 | 0.0280 | 0.0222 | 0.0258 | 511,874 | +0.00(+9.32%) |
Jul 07, 2020 | 0.0201 | 0.0290 | 0.0200 | 0.0236 | 572,666 | +0.00(+2.61%) |
Jul 06, 2020 | 0.0260 | 0.0263 | 0.0214 | 0.0230 | 363,800 | -0.00(-16.36%) |
Jul 02, 2020 | 0.0280 | 0.0298 | 0.0185 | 0.0275 | 340,400 | -0.00(-7.41%) |
Jul 01, 2020 | 0.0280 | 0.0297 | 0.0280 | 0.0297 | 142,869 | +0.00(+2.41%) |
Jun 30, 2020 | 0.0294 | 0.0308 | 0.0280 | 0.0290 | 67,447 | +0.00(+0.35%) |
Jun 29, 2020 | 0.0301 | 0.0301 | 0.0280 | 0.0289 | 302,036 | -0.00(-6.17%) |
Jun 26, 2020 | 0.0315 | 0.0325 | 0.0289 | 0.0308 | 103,300 | -0.00(-3.45%) |
Jun 25, 2020 | 0.0310 | 0.0319 | 0.0285 | 0.0319 | 114,200 | +0.00(+2.24%) |
Jun 24, 2020 | 0.0280 | 0.0327 | 0.0280 | 0.0312 | 156,359 | -0.00(-5.17%) |
Jun 23, 2020 | 0.0311 | 0.0329 | 0.0286 | 0.0329 | 409,502 | +0.00(+6.13%) |
Jun 22, 2020 | 0.0310 | 0.0330 | 0.0280 | 0.0310 | 154,940 | -0.00(-1.59%) |
Jun 19, 2020 | 0.0295 | 0.0350 | 0.0295 | 0.0315 | 510,700 | +0.00(+4.65%) |
Jun 18, 2020 | 0.0350 | 0.0350 | 0.0300 | 0.0301 | 196,164 | +0.00(+0.33%) |
Jun 17, 2020 | 0.0326 | 0.0380 | 0.0300 | 0.0300 | 1,036,297 | -0.00(-9.91%) |
Jun 16, 2020 | 0.0347 | 0.0354 | 0.0322 | 0.0333 | 100,954 | -0.00(-2.35%) |
Jun 15, 2020 | 0.0380 | 0.0380 | 0.0330 | 0.0341 | 143,945 | -0.00(-10.03%) |
Jun 12, 2020 | 0.0360 | 0.0380 | 0.0320 | 0.0379 | 299,300 | +0.00(+8.29%) |
Jun 11, 2020 | 0.0325 | 0.0360 | 0.0300 | 0.0350 | 4,089,723 | -0.00(-5.41%) |
Jun 10, 2020 | 0.0330 | 0.0370 | 0.0320 | 0.0370 | 166,040 | +0.01(+19.35%) |
Jun 09, 2020 | 0.0320 | 0.0375 | 0.0300 | 0.0310 | 361,929 | -0.00(-3.13%) |
Jun 08, 2020 | 0.0395 | 0.0395 | 0.0300 | 0.0320 | 328,710 | -0.00(-3.03%) |
Jun 05, 2020 | 0.0315 | 0.0400 | 0.0315 | 0.0330 | 443,200 | -0.00(-13.16%) |
Jun 04, 2020 | 0.0350 | 0.0380 | 0.0340 | 0.0380 | 122,001 | +0.00(+11.76%) |
Jun 03, 2020 | 0.0350 | 0.0350 | 0.0300 | 0.0340 | 360,552 | +0.00(+6.25%) |
Jun 02, 2020 | 0.0353 | 0.0385 | 0.0320 | 0.0320 | 860,697 | -0.00(-0.62%) |