Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0470 | 0.0497 | 0.0460 | 0.0481 | 1,204,900 | -0.00(-2.63%) |
May 28, 2020 | 0.0486 | 0.0494 | 0.0461 | 0.0494 | 802,419 | -0.00(-0.20%) |
May 27, 2020 | 0.0477 | 0.0499 | 0.0450 | 0.0495 | 2,141,452 | +0.00(+3.13%) |
May 26, 2020 | 0.0475 | 0.0505 | 0.0450 | 0.0480 | 1,971,246 | -0.00(-5.33%) |
May 22, 2020 | 0.0540 | 0.0540 | 0.0471 | 0.0507 | 1,302,800 | -0.00(-5.23%) |
May 21, 2020 | 0.0560 | 0.0560 | 0.0470 | 0.0535 | 2,554,719 | +0.00(+0.94%) |
May 20, 2020 | 0.0520 | 0.0550 | 0.0480 | 0.0530 | 2,006,195 | +0.00(+7.51%) |
May 19, 2020 | 0.0560 | 0.0560 | 0.0463 | 0.0493 | 5,397,599 | -0.00(-6.81%) |
May 18, 2020 | 0.0730 | 0.0730 | 0.0516 | 0.0529 | 10,345,232 | -0.02(-24.10%) |
May 15, 2020 | 0.0950 | 0.0974 | 0.0650 | 0.0697 | 19,996,300 | -0.02(-24.81%) |
May 14, 2020 | 0.0680 | 0.0980 | 0.0605 | 0.0927 | 44,309,168 | +0.04(+60.66%) |
May 13, 2020 | 0.0580 | 0.0580 | 0.0525 | 0.0577 | 1,168,712 | +0.00(+0.00%) |
May 12, 2020 | 0.0579 | 0.0590 | 0.0526 | 0.0577 | 1,226,445 | -0.00(-0.17%) |
May 11, 2020 | 0.0500 | 0.0605 | 0.0460 | 0.0578 | 3,637,349 | +0.01(+20.42%) |
May 08, 2020 | 0.0460 | 0.0490 | 0.0423 | 0.0480 | 1,104,200 | +0.00(+6.67%) |
May 07, 2020 | 0.0443 | 0.0455 | 0.0435 | 0.0450 | 312,751 | +0.00(+4.65%) |
May 06, 2020 | 0.0460 | 0.0460 | 0.0425 | 0.0430 | 169,440 | +0.00(+1.18%) |
May 05, 2020 | 0.0443 | 0.0460 | 0.0425 | 0.0425 | 434,794 | -0.00(-6.59%) |
May 04, 2020 | 0.0460 | 0.0460 | 0.0430 | 0.0455 | 1,119,043 | +0.00(+1.11%) |
May 01, 2020 | 0.0440 | 0.0468 | 0.0425 | 0.0450 | 1,902,100 | +0.00(+4.17%) |
Apr 30, 2020 | 0.0400 | 0.0449 | 0.0390 | 0.0432 | 3,376,143 | +0.00(+10.77%) |
Apr 29, 2020 | 0.0390 | 0.0410 | 0.0380 | 0.0390 | 947,592 | +0.00(+2.63%) |
Apr 28, 2020 | 0.0370 | 0.0400 | 0.0370 | 0.0380 | 424,978 | -0.00(-0.78%) |
Apr 27, 2020 | 0.0390 | 0.0410 | 0.0375 | 0.0383 | 1,055,644 | +0.00(+0.52%) |
Apr 24, 2020 | 0.0385 | 0.0410 | 0.0375 | 0.0381 | 1,247,800 | +0.00(+0.26%) |
Apr 23, 2020 | 0.0385 | 0.0390 | 0.0375 | 0.0380 | 192,047 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0390 | 0.0390 | 0.0365 | 0.0380 | 877,927 | -0.00(-2.06%) |
Apr 21, 2020 | 0.0390 | 0.0390 | 0.0365 | 0.0388 | 341,890 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0384 | 0.0390 | 0.0365 | 0.0388 | 631,334 | +0.00(+6.30%) |
Apr 17, 2020 | 0.0386 | 0.0387 | 0.0364 | 0.0365 | 298,800 | -0.00(-2.67%) |
Apr 16, 2020 | 0.0390 | 0.0390 | 0.0362 | 0.0375 | 504,568 | -0.00(-0.79%) |
Apr 15, 2020 | 0.0380 | 0.0400 | 0.0370 | 0.0378 | 575,386 | +0.00(+5.00%) |
Apr 14, 2020 | 0.0380 | 0.0381 | 0.0360 | 0.0360 | 459,726 | -0.00(-5.26%) |
Apr 13, 2020 | 0.0366 | 0.0390 | 0.0366 | 0.0380 | 396,680 | +0.00(+2.70%) |
Apr 09, 2020 | 0.0409 | 0.0409 | 0.0365 | 0.0370 | 564,300 | -0.00(-3.90%) |
Apr 08, 2020 | 0.0399 | 0.0400 | 0.0360 | 0.0385 | 900,133 | -0.00(-1.28%) |
Apr 07, 2020 | 0.0360 | 0.0399 | 0.0351 | 0.0390 | 418,741 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0408 | 0.0408 | 0.0350 | 0.0390 | 795,160 | +0.00(+5.41%) |
Apr 03, 2020 | 0.0353 | 0.0415 | 0.0353 | 0.0370 | 227,600 | -0.00(-3.90%) |
Apr 02, 2020 | 0.0380 | 0.0410 | 0.0360 | 0.0385 | 818,204 | +0.00(+3.49%) |
Apr 01, 2020 | 0.0418 | 0.0429 | 0.0350 | 0.0372 | 1,142,049 | -0.00(-9.27%) |
Mar 31, 2020 | 0.0380 | 0.0449 | 0.0350 | 0.0410 | 3,724,576 | +0.01(+19.19%) |
Mar 30, 2020 | 0.0301 | 0.0395 | 0.0301 | 0.0344 | 443,056 | -0.00(-2.55%) |
Mar 27, 2020 | 0.0395 | 0.0395 | 0.0320 | 0.0353 | 647,200 | +0.00(+6.65%) |
Mar 26, 2020 | 0.0350 | 0.0390 | 0.0331 | 0.0331 | 671,771 | -0.00(-5.43%) |
Mar 25, 2020 | 0.0340 | 0.0390 | 0.0290 | 0.0350 | 1,460,682 | +0.00(+7.69%) |
Mar 24, 2020 | 0.0370 | 0.0375 | 0.0310 | 0.0325 | 1,248,818 | -0.00(-2.11%) |
Mar 23, 2020 | 0.0360 | 0.0425 | 0.0332 | 0.0332 | 359,478 | -0.00(-5.14%) |
Mar 20, 2020 | 0.0320 | 0.0480 | 0.0320 | 0.0350 | 216,000 | +0.00(+9.38%) |
Mar 19, 2020 | 0.0330 | 0.0350 | 0.0310 | 0.0320 | 700,388 | -0.00(-5.60%) |
Mar 18, 2020 | 0.0350 | 0.0350 | 0.0313 | 0.0339 | 521,278 | -0.00(-0.29%) |
Mar 17, 2020 | 0.0360 | 0.0389 | 0.0330 | 0.0340 | 1,906,906 | -0.00(-3.13%) |
Mar 16, 2020 | 0.0350 | 0.0390 | 0.0300 | 0.0351 | 1,892,834 | -0.00(-6.15%) |
Mar 13, 2020 | 0.0328 | 0.0450 | 0.0305 | 0.0374 | 978,300 | +0.00(+3.89%) |
Mar 12, 2020 | 0.0450 | 0.0450 | 0.0305 | 0.0360 | 1,842,849 | -0.00(-4.00%) |
Mar 11, 2020 | 0.0450 | 0.0450 | 0.0370 | 0.0375 | 1,437,872 | -0.00(-9.64%) |
Mar 10, 2020 | 0.0407 | 0.0450 | 0.0405 | 0.0415 | 395,500 | +0.00(+3.75%) |
Mar 09, 2020 | 0.0490 | 0.0490 | 0.0400 | 0.0400 | 694,390 | -0.00(-5.88%) |
Mar 06, 2020 | 0.0425 | 0.0464 | 0.0420 | 0.0425 | 499,900 | -0.00(-7.61%) |
Mar 05, 2020 | 0.0464 | 0.0500 | 0.0426 | 0.0460 | 622,576 | -0.00(-3.56%) |
Mar 04, 2020 | 0.0477 | 0.0500 | 0.0450 | 0.0477 | 455,395 | +0.00(+3.47%) |
Mar 03, 2020 | 0.0480 | 0.0480 | 0.0450 | 0.0461 | 103,671 | -0.00(-1.91%) |