Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0096 | 0.0096 | 0.0086 | 0.0086 | 36,728 | +0.00(+10.26%) |
Sep 29, 2020 | 0.0120 | 0.0120 | 0.0060 | 0.0078 | 1,442,534 | -0.00(-33.33%) |
Sep 28, 2020 | 0.0119 | 0.0119 | 0.0066 | 0.0117 | 263,203 | +0.00(+48.10%) |
Sep 25, 2020 | 0.0103 | 0.0110 | 0.0058 | 0.0079 | 1,079,200 | -0.00(-24.76%) |
Sep 24, 2020 | 0.0108 | 0.0120 | 0.0071 | 0.0105 | 983,149 | -0.00(-4.55%) |
Sep 23, 2020 | 0.0124 | 0.0124 | 0.0100 | 0.0110 | 414,986 | -0.00(-5.17%) |
Sep 22, 2020 | 0.0120 | 0.0120 | 0.0105 | 0.0116 | 195,230 | +0.00(+1.75%) |
Sep 21, 2020 | 0.0121 | 0.0123 | 0.0085 | 0.0114 | 3,240,037 | -0.00(-5.79%) |
Sep 18, 2020 | 0.0101 | 0.0127 | 0.0101 | 0.0121 | 223,500 | +0.00(+14.15%) |
Sep 17, 2020 | 0.0100 | 0.0126 | 0.0100 | 0.0106 | 275,556 | +0.00(+4.95%) |
Sep 16, 2020 | 0.0126 | 0.0126 | 0.0100 | 0.0101 | 592,979 | -0.00(-21.71%) |
Sep 15, 2020 | 0.0127 | 0.0129 | 0.0110 | 0.0129 | 35,342 | +0.00(+17.27%) |
Sep 14, 2020 | 0.0115 | 0.0135 | 0.0110 | 0.0110 | 379,178 | -0.00(-11.29%) |
Sep 11, 2020 | 0.0142 | 0.0160 | 0.0124 | 0.0124 | 545,000 | +0.00(+0.00%) |
Sep 10, 2020 | 0.0160 | 0.0161 | 0.0124 | 0.0124 | 411,000 | +0.00(+7.83%) |
Sep 09, 2020 | 0.0128 | 0.0128 | 0.0115 | 0.0115 | 87,584 | -0.00(-14.81%) |
Sep 08, 2020 | 0.0166 | 0.0168 | 0.0106 | 0.0135 | 1,494,791 | -0.00(-18.18%) |
Sep 04, 2020 | 0.0140 | 0.0165 | 0.0115 | 0.0165 | 7,400 | +0.01(+50.00%) |
Sep 03, 2020 | 0.0118 | 0.0160 | 0.0110 | 0.0110 | 278,027 | -0.00(-15.38%) |
Sep 02, 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 120,229 | -0.00(-19.25%) |
Sep 01, 2020 | 0.0162 | 0.0162 | 0.0130 | 0.0161 | 107,371 | -0.00(-0.62%) |
Aug 31, 2020 | 0.0149 | 0.0162 | 0.0130 | 0.0162 | 272,113 | +0.00(+8.72%) |
Aug 28, 2020 | 0.0087 | 0.0166 | 0.0087 | 0.0149 | 323,000 | +0.00(+14.62%) |
Aug 27, 2020 | 0.0146 | 0.0160 | 0.0130 | 0.0130 | 22,098 | -0.00(-19.25%) |
Aug 26, 2020 | 0.0125 | 0.0161 | 0.0125 | 0.0161 | 235,811 | +0.00(+15.00%) |
Aug 25, 2020 | 0.0157 | 0.0157 | 0.0122 | 0.0140 | 426,704 | -0.00(-15.66%) |
Aug 24, 2020 | 0.0167 | 0.0167 | 0.0159 | 0.0166 | 261,285 | +0.00(+10.67%) |
Aug 21, 2020 | 0.0159 | 0.0167 | 0.0150 | 0.0150 | 35,500 | -0.00(-5.66%) |
Aug 20, 2020 | 0.0168 | 0.0168 | 0.0150 | 0.0159 | 286,099 | +0.00(+6.00%) |
Aug 19, 2020 | 0.0169 | 0.0169 | 0.0150 | 0.0150 | 182,515 | -0.00(-5.66%) |
Aug 18, 2020 | 0.0160 | 0.0200 | 0.0150 | 0.0159 | 65,937 | -0.00(-19.70%) |
Aug 17, 2020 | 0.0150 | 0.0200 | 0.0150 | 0.0198 | 36,136 | +0.00(+0.00%) |
Aug 14, 2020 | 0.0150 | 0.0198 | 0.0150 | 0.0198 | 116,400 | +0.00(+23.75%) |
Aug 13, 2020 | 0.0150 | 0.0164 | 0.0150 | 0.0160 | 13,194 | +0.00(+0.00%) |
Aug 12, 2020 | 0.0200 | 0.0200 | 0.0150 | 0.0160 | 20,013 | +0.00(+0.00%) |
Aug 11, 2020 | 0.0160 | 0.0178 | 0.0150 | 0.0160 | 1,865 | -0.00(-17.95%) |
Aug 10, 2020 | 0.0150 | 0.0200 | 0.0150 | 0.0195 | 29,700 | +0.00(+12.72%) |
Aug 07, 2020 | 0.0150 | 0.0178 | 0.0150 | 0.0173 | 53,100 | +0.00(+0.00%) |
Aug 06, 2020 | 0.0206 | 0.0206 | 0.0150 | 0.0173 | 66,136 | -0.00(-6.99%) |
Aug 05, 2020 | 0.0160 | 0.0197 | 0.0160 | 0.0186 | 104,072 | -0.00(-6.53%) |
Aug 04, 2020 | 0.0168 | 0.0218 | 0.0139 | 0.0199 | 152,986 | -0.01(-23.46%) |
Aug 03, 2020 | 0.0140 | 0.0270 | 0.0140 | 0.0260 | 109,453 | +0.01(+73.33%) |
Jul 31, 2020 | 0.0169 | 0.0203 | 0.0150 | 0.0150 | 11,600 | -0.00(-19.35%) |
Jul 30, 2020 | 0.0160 | 0.0186 | 0.0150 | 0.0186 | 61,260 | +0.00(+30.07%) |
Jul 29, 2020 | 0.0210 | 0.0210 | 0.0141 | 0.0143 | 9,804 | -0.00(-7.74%) |
Jul 28, 2020 | 0.0174 | 0.0204 | 0.0150 | 0.0155 | 82,047 | -0.00(-8.82%) |
Jul 27, 2020 | 0.0168 | 0.0192 | 0.0140 | 0.0170 | 32,297 | +0.00(+6.25%) |
Jul 24, 2020 | 0.0160 | 0.0190 | 0.0160 | 0.0160 | 15,500 | -0.00(-5.88%) |
Jul 23, 2020 | 0.0167 | 0.0200 | 0.0160 | 0.0170 | 39,244 | +0.00(+4.29%) |
Jul 22, 2020 | 0.0180 | 0.0200 | 0.0145 | 0.0163 | 14,602 | -0.00(-4.12%) |
Jul 21, 2020 | 0.0150 | 0.0170 | 0.0141 | 0.0170 | 59,110 | -0.00(-15.00%) |
Jul 20, 2020 | 0.0138 | 0.0200 | 0.0138 | 0.0200 | 20,957 | -0.00(-2.44%) |
Jul 17, 2020 | 0.0170 | 0.0205 | 0.0170 | 0.0205 | 11,800 | +0.00(+2.50%) |
Jul 16, 2020 | 0.0170 | 0.0250 | 0.0170 | 0.0200 | 34,781 | +0.00(+1.01%) |
Jul 15, 2020 | 0.0169 | 0.0198 | 0.0169 | 0.0198 | 20,300 | +0.00(+20.73%) |
Jul 14, 2020 | 0.0219 | 0.0229 | 0.0164 | 0.0164 | 31,850 | -0.00(-18.00%) |
Jul 13, 2020 | 0.0199 | 0.0200 | 0.0199 | 0.0200 | 645 | +0.00(+0.00%) |
Jul 10, 2020 | 0.0189 | 0.0200 | 0.0189 | 0.0200 | 32,200 | -0.00(-15.25%) |
Jul 09, 2020 | 0.0207 | 0.0236 | 0.0207 | 0.0236 | 4,992 | +0.01(+34.09%) |
Jul 08, 2020 | 0.0236 | 0.0236 | 0.0176 | 0.0176 | 6,298 | -0.00(-16.19%) |
Jul 07, 2020 | 0.0175 | 0.0239 | 0.0175 | 0.0210 | 92,936 | +0.00(+19.32%) |
Jul 06, 2020 | 0.0220 | 0.0222 | 0.0176 | 0.0176 | 251,269 | -0.01(-22.47%) |
Jul 02, 2020 | 0.0253 | 0.0285 | 0.0212 | 0.0227 | 156,300 | -0.00(-10.28%) |