Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0269 | 0.0269 | 0.0200 | 0.0229 | 10,398,673 | -0.00(-0.43%) |
Apr 29, 2020 | 0.0230 | 0.0280 | 0.0206 | 0.0230 | 19,732,042 | +0.00(+21.69%) |
Apr 28, 2020 | 0.0149 | 0.0220 | 0.0149 | 0.0189 | 20,346,378 | +0.00(+26.85%) |
Apr 27, 2020 | 0.0159 | 0.0160 | 0.0133 | 0.0149 | 3,156,233 | -0.00(-5.10%) |
Apr 24, 2020 | 0.0156 | 0.0159 | 0.0146 | 0.0157 | 2,860,300 | +0.00(+1.29%) |
Apr 23, 2020 | 0.0140 | 0.0160 | 0.0130 | 0.0155 | 6,507,328 | +0.00(+13.97%) |
Apr 22, 2020 | 0.0143 | 0.0145 | 0.0130 | 0.0136 | 1,579,770 | +0.00(+4.62%) |
Apr 21, 2020 | 0.0147 | 0.0147 | 0.0130 | 0.0130 | 3,277,578 | -0.00(-10.96%) |
Apr 20, 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0146 | 2,475,701 | +0.00(+4.29%) |
Apr 17, 2020 | 0.0131 | 0.0149 | 0.0131 | 0.0140 | 2,204,300 | +0.00(+7.69%) |
Apr 16, 2020 | 0.0138 | 0.0158 | 0.0130 | 0.0130 | 3,668,636 | -0.00(-9.09%) |
Apr 15, 2020 | 0.0150 | 0.0150 | 0.0143 | 0.0143 | 1,420,046 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0138 | 0.0159 | 0.0138 | 0.0143 | 1,152,303 | -0.00(-5.92%) |
Apr 13, 2020 | 0.0140 | 0.0163 | 0.0140 | 0.0152 | 1,698,685 | -0.00(-7.88%) |
Apr 09, 2020 | 0.0150 | 0.0200 | 0.0150 | 0.0165 | 3,303,300 | +0.00(+10.00%) |
Apr 08, 2020 | 0.0135 | 0.0163 | 0.0135 | 0.0150 | 5,785,805 | +0.00(+4.90%) |
Apr 07, 2020 | 0.0140 | 0.0150 | 0.0131 | 0.0143 | 6,559,535 | +0.00(+2.14%) |
Apr 06, 2020 | 0.0125 | 0.0140 | 0.0122 | 0.0140 | 3,323,833 | +0.00(+12.00%) |
Apr 03, 2020 | 0.0133 | 0.0134 | 0.0121 | 0.0125 | 5,539,900 | -0.00(-6.72%) |
Apr 02, 2020 | 0.0141 | 0.0141 | 0.0126 | 0.0134 | 4,348,941 | -0.00(-0.74%) |
Apr 01, 2020 | 0.0145 | 0.0148 | 0.0123 | 0.0135 | 1,989,483 | -0.00(-6.90%) |
Mar 31, 2020 | 0.0146 | 0.0150 | 0.0135 | 0.0145 | 4,945,910 | -0.00(-0.68%) |
Mar 30, 2020 | 0.0145 | 0.0146 | 0.0136 | 0.0146 | 2,072,709 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0145 | 0.0153 | 0.0140 | 0.0146 | 1,356,600 | -0.00(-4.58%) |
Mar 26, 2020 | 0.0140 | 0.0153 | 0.0139 | 0.0153 | 3,073,775 | +0.00(+4.79%) |
Mar 25, 2020 | 0.0150 | 0.0150 | 0.0130 | 0.0146 | 4,325,157 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0163 | 0.0163 | 0.0144 | 0.0146 | 2,237,992 | +0.00(+1.39%) |
Mar 23, 2020 | 0.0160 | 0.0163 | 0.0135 | 0.0144 | 1,225,611 | -0.00(-4.00%) |
Mar 20, 2020 | 0.0135 | 0.0162 | 0.0135 | 0.0150 | 2,637,800 | +0.00(+11.11%) |
Mar 19, 2020 | 0.0154 | 0.0160 | 0.0132 | 0.0135 | 2,491,967 | -0.00(-2.88%) |
Mar 18, 2020 | 0.0147 | 0.0155 | 0.0129 | 0.0139 | 2,723,453 | -0.00(-2.11%) |
Mar 17, 2020 | 0.0128 | 0.0156 | 0.0128 | 0.0142 | 3,049,629 | +0.00(+10.94%) |
Mar 16, 2020 | 0.0136 | 0.0190 | 0.0120 | 0.0128 | 6,493,003 | -0.00(-12.93%) |
Mar 13, 2020 | 0.0136 | 0.0180 | 0.0136 | 0.0147 | 4,257,400 | +0.00(+6.52%) |
Mar 12, 2020 | 0.0188 | 0.0198 | 0.0121 | 0.0138 | 13,432,575 | -0.01(-31.00%) |
Mar 11, 2020 | 0.0210 | 0.0220 | 0.0188 | 0.0200 | 1,633,156 | -0.00(-4.76%) |
Mar 10, 2020 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 1,960,987 | +0.00(+10.53%) |
Mar 09, 2020 | 0.0201 | 0.0210 | 0.0185 | 0.0190 | 5,294,514 | -0.00(-17.39%) |
Mar 06, 2020 | 0.0215 | 0.0230 | 0.0210 | 0.0230 | 1,809,400 | +0.00(+5.99%) |
Mar 05, 2020 | 0.0198 | 0.0225 | 0.0198 | 0.0217 | 1,197,815 | +0.00(+3.33%) |
Mar 04, 2020 | 0.0218 | 0.0230 | 0.0200 | 0.0210 | 2,350,556 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0230 | 0.0260 | 0.0201 | 0.0210 | 2,127,726 | -0.00(-8.70%) |
Mar 02, 2020 | 0.0202 | 0.0240 | 0.0202 | 0.0230 | 2,916,358 | +0.00(+9.52%) |
Feb 28, 2020 | 0.0220 | 0.0220 | 0.0201 | 0.0210 | 3,756,500 | -0.00(-4.98%) |
Feb 27, 2020 | 0.0226 | 0.0250 | 0.0200 | 0.0221 | 4,530,742 | -0.00(-7.92%) |
Feb 26, 2020 | 0.0245 | 0.0249 | 0.0218 | 0.0240 | 4,317,574 | -0.00(-5.14%) |
Feb 25, 2020 | 0.0310 | 0.0310 | 0.0230 | 0.0253 | 5,070,575 | -0.00(-8.00%) |
Feb 24, 2020 | 0.0281 | 0.0290 | 0.0271 | 0.0275 | 2,860,624 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0280 | 0.0300 | 0.0270 | 0.0275 | 2,068,500 | -0.00(-2.83%) |
Feb 20, 2020 | 0.0281 | 0.0295 | 0.0260 | 0.0283 | 3,348,660 | -0.00(-2.41%) |
Feb 19, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0290 | 5,221,426 | -0.00(-3.33%) |
Feb 18, 2020 | 0.0310 | 0.0345 | 0.0270 | 0.0300 | 8,267,694 | -0.00(-11.50%) |
Feb 14, 2020 | 0.0320 | 0.0350 | 0.0312 | 0.0339 | 3,820,400 | +0.00(+5.94%) |
Feb 13, 2020 | 0.0350 | 0.0380 | 0.0301 | 0.0320 | 13,568,087 | -0.00(-10.86%) |
Feb 12, 2020 | 0.0320 | 0.0400 | 0.0300 | 0.0359 | 28,955,006 | +0.01(+19.67%) |
Feb 11, 2020 | 0.0230 | 0.0350 | 0.0228 | 0.0300 | 31,481,300 | +0.01(+32.16%) |
Feb 10, 2020 | 0.0220 | 0.0230 | 0.0220 | 0.0227 | 3,945,863 | +0.00(+3.18%) |
Feb 07, 2020 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 1,441,800 | +0.00(+3.77%) |
Feb 06, 2020 | 0.0224 | 0.0230 | 0.0201 | 0.0212 | 3,764,539 | +0.00(+4.43%) |
Feb 05, 2020 | 0.0198 | 0.0210 | 0.0197 | 0.0203 | 2,129,406 | +0.00(+4.10%) |
Feb 04, 2020 | 0.0198 | 0.0206 | 0.0191 | 0.0195 | 3,943,215 | -0.00(-4.41%) |