Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0317 | 0.0345 | 0.0230 | 0.0279 | 886,700 | -0.00(-7.00%) |
May 28, 2020 | 0.0240 | 0.0325 | 0.0240 | 0.0300 | 518,085 | +0.00(+15.38%) |
May 27, 2020 | 0.0200 | 0.0288 | 0.0200 | 0.0260 | 1,887,675 | +0.00(+8.79%) |
May 26, 2020 | 0.0207 | 0.0240 | 0.0190 | 0.0239 | 854,572 | +0.00(+16.59%) |
May 22, 2020 | 0.0208 | 0.0219 | 0.0181 | 0.0205 | 1,065,400 | +0.00(+10.22%) |
May 21, 2020 | 0.0240 | 0.0240 | 0.0186 | 0.0186 | 567,829 | -0.00(-15.45%) |
May 20, 2020 | 0.0203 | 0.0240 | 0.0200 | 0.0220 | 831,550 | +0.00(+12.82%) |
May 19, 2020 | 0.0185 | 0.0195 | 0.0179 | 0.0195 | 227,946 | +0.00(+6.56%) |
May 18, 2020 | 0.0216 | 0.0216 | 0.0179 | 0.0183 | 181,036 | -0.00(-8.50%) |
May 15, 2020 | 0.0165 | 0.0201 | 0.0165 | 0.0200 | 512,500 | +0.00(+11.73%) |
May 14, 2020 | 0.0203 | 0.0203 | 0.0165 | 0.0179 | 384,569 | -0.00(-11.82%) |
May 13, 2020 | 0.0211 | 0.0211 | 0.0175 | 0.0203 | 492,270 | -0.00(-0.98%) |
May 12, 2020 | 0.0185 | 0.0205 | 0.0181 | 0.0205 | 604,995 | +0.00(+0.00%) |
May 11, 2020 | 0.0165 | 0.0214 | 0.0165 | 0.0205 | 33,226 | +0.00(+3.54%) |
May 08, 2020 | 0.0180 | 0.0205 | 0.0180 | 0.0198 | 433,800 | +0.00(+4.21%) |
May 07, 2020 | 0.0202 | 0.0202 | 0.0178 | 0.0190 | 196,497 | +0.00(+2.70%) |
May 06, 2020 | 0.0180 | 0.0200 | 0.0177 | 0.0185 | 286,298 | -0.00(-2.12%) |
May 05, 2020 | 0.0184 | 0.0209 | 0.0182 | 0.0189 | 402,750 | -0.00(-5.50%) |
May 04, 2020 | 0.0225 | 0.0239 | 0.0200 | 0.0200 | 155,003 | -0.00(-10.71%) |
May 01, 2020 | 0.0173 | 0.0224 | 0.0173 | 0.0224 | 779,900 | -0.00(-2.61%) |
Apr 30, 2020 | 0.0219 | 0.0248 | 0.0200 | 0.0230 | 290,359 | +0.00(+5.02%) |
Apr 29, 2020 | 0.0220 | 0.0220 | 0.0195 | 0.0219 | 201,950 | +0.00(+15.26%) |
Apr 28, 2020 | 0.0205 | 0.0205 | 0.0187 | 0.0190 | 636,299 | -0.00(-5.00%) |
Apr 27, 2020 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 703,243 | +0.00(+1.52%) |
Apr 24, 2020 | 0.0204 | 0.0239 | 0.0197 | 0.0197 | 510,000 | -0.00(-17.57%) |
Apr 23, 2020 | 0.0220 | 0.0240 | 0.0186 | 0.0239 | 231,720 | -0.00(-0.42%) |
Apr 22, 2020 | 0.0260 | 0.0260 | 0.0185 | 0.0240 | 296,620 | +0.00(+9.59%) |
Apr 21, 2020 | 0.0250 | 0.0250 | 0.0190 | 0.0219 | 910,496 | +0.00(+5.80%) |
Apr 20, 2020 | 0.0260 | 0.0260 | 0.0200 | 0.0207 | 319,470 | -0.01(-20.38%) |
Apr 17, 2020 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 217,700 | +0.00(+18.18%) |
Apr 16, 2020 | 0.0203 | 0.0220 | 0.0200 | 0.0220 | 269,814 | +0.00(+2.33%) |
Apr 15, 2020 | 0.0200 | 0.0220 | 0.0184 | 0.0215 | 145,180 | +0.00(+7.50%) |
Apr 14, 2020 | 0.0260 | 0.0260 | 0.0192 | 0.0200 | 149,483 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0240 | 0.0240 | 0.0190 | 0.0200 | 488,633 | +0.00(+11.11%) |
Apr 09, 2020 | 0.0260 | 0.0260 | 0.0180 | 0.0180 | 735,700 | -0.00(-10.00%) |
Apr 08, 2020 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 464,498 | -0.00(-5.66%) |
Apr 07, 2020 | 0.0310 | 0.0310 | 0.0200 | 0.0212 | 704,700 | +0.00(+4.95%) |
Apr 06, 2020 | 0.0300 | 0.0300 | 0.0200 | 0.0202 | 704,522 | -0.01(-32.67%) |
Apr 03, 2020 | 0.0265 | 0.0300 | 0.0210 | 0.0300 | 188,600 | +0.00(+5.26%) |
Apr 02, 2020 | 0.0291 | 0.0300 | 0.0230 | 0.0285 | 361,933 | +0.00(+11.76%) |
Apr 01, 2020 | 0.0255 | 0.0320 | 0.0255 | 0.0255 | 196,140 | -0.00(-13.56%) |
Mar 31, 2020 | 0.0280 | 0.0340 | 0.0260 | 0.0295 | 100,534 | -0.00(-1.67%) |
Mar 30, 2020 | 0.0263 | 0.0350 | 0.0255 | 0.0300 | 353,643 | +0.00(+5.63%) |
Mar 27, 2020 | 0.0396 | 0.0396 | 0.0260 | 0.0284 | 493,300 | -0.00(-2.74%) |
Mar 26, 2020 | 0.0350 | 0.0350 | 0.0270 | 0.0292 | 437,007 | -0.01(-16.57%) |
Mar 25, 2020 | 0.0299 | 0.0550 | 0.0250 | 0.0350 | 390,200 | +0.01(+20.27%) |
Mar 24, 2020 | 0.0335 | 0.0335 | 0.0291 | 0.0291 | 173,225 | -0.00(-6.43%) |
Mar 23, 2020 | 0.0449 | 0.0449 | 0.0280 | 0.0311 | 210,663 | -0.01(-18.37%) |
Mar 20, 2020 | 0.0320 | 0.0420 | 0.0280 | 0.0381 | 364,500 | +0.01(+27.00%) |
Mar 19, 2020 | 0.0220 | 0.0320 | 0.0220 | 0.0300 | 518,913 | +0.00(+19.52%) |
Mar 18, 2020 | 0.0313 | 0.0350 | 0.0251 | 0.0251 | 149,554 | -0.00(-9.06%) |
Mar 17, 2020 | 0.0220 | 0.0350 | 0.0220 | 0.0276 | 321,430 | -0.00(-1.43%) |
Mar 16, 2020 | 0.0320 | 0.0340 | 0.0250 | 0.0280 | 239,458 | -0.01(-20.00%) |
Mar 13, 2020 | 0.0400 | 0.0417 | 0.0300 | 0.0350 | 500,400 | -0.00(-12.50%) |
Mar 12, 2020 | 0.0383 | 0.0450 | 0.0318 | 0.0400 | 375,812 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0500 | 0.0500 | 0.0383 | 0.0400 | 411,195 | -0.01(-16.67%) |
Mar 10, 2020 | 0.0489 | 0.0500 | 0.0425 | 0.0480 | 102,491 | -0.00(-3.81%) |
Mar 09, 2020 | 0.0413 | 0.0500 | 0.0413 | 0.0499 | 102,354 | +0.00(+6.17%) |
Mar 06, 2020 | 0.0520 | 0.0520 | 0.0465 | 0.0470 | 371,600 | -0.01(-10.31%) |
Mar 05, 2020 | 0.0550 | 0.0550 | 0.0485 | 0.0524 | 89,373 | -0.00(-2.06%) |
Mar 04, 2020 | 0.0480 | 0.0535 | 0.0430 | 0.0535 | 349,425 | +0.01(+11.69%) |
Mar 03, 2020 | 0.0550 | 0.0550 | 0.0450 | 0.0479 | 357,090 | -0.00(-7.88%) |