Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0358 | 0.0399 | 0.0300 | 0.0370 | 270,700 | +0.01(+27.59%) |
May 28, 2020 | 0.0185 | 0.0500 | 0.0150 | 0.0290 | 1,509,532 | +0.01(+56.76%) |
May 27, 2020 | 0.0150 | 0.0185 | 0.0122 | 0.0185 | 19,750 | +0.00(+2.78%) |
May 26, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,370 | -0.00(-5.26%) |
May 22, 2020 | 0.0181 | 0.0190 | 0.0180 | 0.0190 | 31,500 | +0.00(+5.56%) |
May 21, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 600 | +0.00(+0.00%) |
May 20, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 640 | +0.00(+0.00%) |
May 19, 2020 | 0.0107 | 0.0180 | 0.0107 | 0.0180 | 173,901 | +0.00(+1.69%) |
May 15, 2020 | 0.0177 | 0.0177 | 0.0177 | 0 | -0.00(-0.56%) | |
May 14, 2020 | 0.0132 | 0.0179 | 0.0132 | 0.0178 | 57,334 | +0.00(+18.67%) |
May 13, 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 35,000 | +0.00(+7.14%) |
May 12, 2020 | 0.0179 | 0.0179 | 0.0120 | 0.0140 | 488,442 | -0.00(-7.28%) |
May 11, 2020 | 0.0170 | 0.0179 | 0.0132 | 0.0151 | 65,910 | -0.00(-11.18%) |
May 08, 2020 | 0.0141 | 0.0170 | 0.0141 | 0.0170 | 89,300 | +0.00(+0.00%) |
May 07, 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,000 | +0.00(+0.00%) |
May 06, 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 | +0.00(+0.00%) |
May 05, 2020 | 0.0167 | 0.0170 | 0.0132 | 0.0170 | 19,780 | -0.00(-5.03%) |
May 04, 2020 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 100 | +0.00(+14.74%) |
May 01, 2020 | 0.0131 | 0.0170 | 0.0131 | 0.0156 | 109,900 | +0.00(+1.30%) |
Apr 30, 2020 | 0.0140 | 0.0155 | 0.0140 | 0.0154 | 77,990 | +0.00(+8.45%) |
Apr 29, 2020 | 0.0145 | 0.0145 | 0.0142 | 0.0142 | 4,780 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0149 | 0.0149 | 0.0140 | 0.0142 | 20,170 | -0.00(-16.47%) |
Apr 22, 2020 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+4.29%) | |
Apr 21, 2020 | 0.0170 | 0.0170 | 0.0163 | 0.0163 | 49,000 | -0.00(-4.12%) |
Apr 20, 2020 | 0.0121 | 0.0170 | 0.0121 | 0.0170 | 6,000 | -0.00(-2.86%) |
Apr 17, 2020 | 0.0170 | 0.0175 | 0.0162 | 0.0175 | 39,000 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0170 | 0.0175 | 0.0150 | 0.0175 | 65,000 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0160 | 0.0180 | 0.0145 | 0.0175 | 67,578 | +0.00(+17.45%) |
Apr 14, 2020 | 0.0111 | 0.0149 | 0.0111 | 0.0149 | 6,800 | +0.00(+0.68%) |
Apr 13, 2020 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 4,500 | +0.00(+8.03%) |
Apr 09, 2020 | 0.0120 | 0.0137 | 0.0120 | 0.0137 | 37,900 | -0.00(-12.74%) |
Apr 08, 2020 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 5,600 | +0.00(+18.05%) |
Apr 07, 2020 | 0.0123 | 0.0133 | 0.0123 | 0.0133 | 121,000 | -0.00(-11.33%) |
Apr 06, 2020 | 0.0144 | 0.0150 | 0.0140 | 0.0150 | 66,020 | -0.00(-6.25%) |
Apr 03, 2020 | 0.0137 | 0.0160 | 0.0137 | 0.0160 | 36,000 | +0.00(+0.00%) |
Apr 02, 2020 | 0.0148 | 0.0172 | 0.0148 | 0.0160 | 225,000 | +0.00(+8.11%) |
Apr 01, 2020 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 620 | -0.00(-1.33%) |
Mar 31, 2020 | 0.0139 | 0.0150 | 0.0135 | 0.0150 | 150,487 | +0.00(+17.19%) |
Mar 27, 2020 | 0.0128 | 0.0128 | 0.0128 | 0 | +0.00(+17.43%) | |
Mar 26, 2020 | 0.0163 | 0.0163 | 0.0096 | 0.0109 | 30,500 | +0.00(+13.54%) |
Mar 25, 2020 | 0.0150 | 0.0150 | 0.0096 | 0.0096 | 11,000 | -0.01(-36.00%) |
Mar 24, 2020 | 0.0093 | 0.0150 | 0.0093 | 0.0150 | 5,267 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0091 | 0.0150 | 0.0091 | 0.0150 | 21,630 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0121 | 0.0150 | 0.0088 | 0.0150 | 19,700 | +0.00(+5.63%) |
Mar 18, 2020 | 0.0142 | 0.0142 | 0.0142 | 0 | -0.00(-11.25%) | |
Mar 17, 2020 | 0.0135 | 0.0160 | 0.0110 | 0.0160 | 29,950 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10,000 | -0.00(-1.84%) |
Mar 13, 2020 | 0.0122 | 0.0163 | 0.0122 | 0.0163 | 8,500 | +0.00(+13.19%) |
Mar 12, 2020 | 0.0144 | 0.0150 | 0.0121 | 0.0144 | 31,100 | -0.00(-10.00%) |
Mar 11, 2020 | 0.0163 | 0.0163 | 0.0150 | 0.0160 | 49,100 | -0.00(-1.84%) |
Mar 10, 2020 | 0.0166 | 0.0166 | 0.0150 | 0.0163 | 47,000 | -0.00(-1.81%) |
Mar 09, 2020 | 0.0166 | 0.0166 | 0.0142 | 0.0166 | 40,837 | +0.00(+16.90%) |
Mar 06, 2020 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 15,000 | -0.00(-11.80%) |
Mar 05, 2020 | 0.0166 | 0.0166 | 0.0154 | 0.0161 | 32,250 | +0.00(+1.90%) |
Mar 04, 2020 | 0.0150 | 0.0166 | 0.0130 | 0.0158 | 42,200 | +0.00(+9.72%) |
Mar 03, 2020 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 8,005 | +0.00(+1.41%) |