Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0267 | 0.0287 | 0.0263 | 0.0283 | 1,952,845 | +0.00(+6.79%) |
Apr 29, 2020 | 0.0295 | 0.0310 | 0.0261 | 0.0265 | 3,226,681 | -0.00(-5.36%) |
Apr 28, 2020 | 0.0285 | 0.0295 | 0.0264 | 0.0280 | 2,420,613 | -0.00(-1.75%) |
Apr 27, 2020 | 0.0260 | 0.0294 | 0.0255 | 0.0285 | 5,243,962 | +0.00(+7.55%) |
Apr 24, 2020 | 0.0290 | 0.0300 | 0.0262 | 0.0265 | 5,287,000 | -0.00(-8.62%) |
Apr 23, 2020 | 0.0310 | 0.0310 | 0.0270 | 0.0290 | 2,984,902 | -0.00(-3.33%) |
Apr 22, 2020 | 0.0300 | 0.0309 | 0.0285 | 0.0300 | 3,209,496 | +0.00(+3.09%) |
Apr 21, 2020 | 0.0310 | 0.0319 | 0.0280 | 0.0291 | 2,592,206 | -0.00(-6.13%) |
Apr 20, 2020 | 0.0329 | 0.0329 | 0.0260 | 0.0310 | 5,786,264 | -0.00(-5.49%) |
Apr 17, 2020 | 0.0330 | 0.0330 | 0.0308 | 0.0328 | 1,864,500 | +0.00(+2.18%) |
Apr 16, 2020 | 0.0315 | 0.0330 | 0.0310 | 0.0321 | 2,407,669 | +0.00(+0.63%) |
Apr 15, 2020 | 0.0318 | 0.0330 | 0.0310 | 0.0319 | 7,183,982 | +0.00(+4.59%) |
Apr 14, 2020 | 0.0320 | 0.0320 | 0.0301 | 0.0305 | 2,789,161 | -0.00(-1.61%) |
Apr 13, 2020 | 0.0310 | 0.0335 | 0.0310 | 0.0310 | 1,178,045 | -0.00(-3.13%) |
Apr 09, 2020 | 0.0340 | 0.0340 | 0.0301 | 0.0320 | 1,892,400 | -0.00(-1.54%) |
Apr 08, 2020 | 0.0320 | 0.0349 | 0.0308 | 0.0325 | 1,275,831 | -0.00(-5.52%) |
Apr 07, 2020 | 0.0360 | 0.0370 | 0.0320 | 0.0344 | 1,447,921 | +0.00(+4.24%) |
Apr 06, 2020 | 0.0320 | 0.0359 | 0.0315 | 0.0330 | 1,998,068 | +0.00(+4.76%) |
Apr 03, 2020 | 0.0320 | 0.0330 | 0.0300 | 0.0315 | 1,841,300 | +0.00(+1.94%) |
Apr 02, 2020 | 0.0325 | 0.0330 | 0.0260 | 0.0309 | 4,693,207 | -0.00(-4.92%) |
Apr 01, 2020 | 0.0350 | 0.0359 | 0.0300 | 0.0325 | 3,052,713 | -0.00(-4.97%) |
Mar 31, 2020 | 0.0450 | 0.0450 | 0.0300 | 0.0342 | 8,375,349 | -0.01(-23.83%) |
Mar 30, 2020 | 0.0482 | 0.0482 | 0.0390 | 0.0449 | 2,822,999 | +0.00(+0.45%) |
Mar 27, 2020 | 0.0425 | 0.0450 | 0.0365 | 0.0447 | 2,688,500 | +0.00(+5.18%) |
Mar 26, 2020 | 0.0390 | 0.0450 | 0.0369 | 0.0425 | 4,324,824 | +0.01(+17.40%) |
Mar 25, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0362 | 2,171,448 | -0.00(-4.74%) |
Mar 24, 2020 | 0.0339 | 0.0380 | 0.0330 | 0.0380 | 2,191,408 | +0.00(+8.26%) |
Mar 23, 2020 | 0.0359 | 0.0359 | 0.0300 | 0.0351 | 1,605,083 | +0.00(+0.29%) |
Mar 20, 2020 | 0.0500 | 0.0500 | 0.0340 | 0.0350 | 3,240,400 | -0.00(-7.89%) |
Mar 19, 2020 | 0.0275 | 0.0380 | 0.0275 | 0.0380 | 4,891,417 | +0.01(+28.81%) |
Mar 18, 2020 | 0.0290 | 0.0328 | 0.0270 | 0.0295 | 4,168,223 | -0.00(-6.35%) |
Mar 17, 2020 | 0.0286 | 0.0320 | 0.0255 | 0.0315 | 3,674,027 | +0.01(+21.15%) |
Mar 16, 2020 | 0.0345 | 0.0374 | 0.0250 | 0.0260 | 5,661,404 | -0.01(-17.72%) |
Mar 13, 2020 | 0.0310 | 0.0345 | 0.0290 | 0.0316 | 5,704,600 | +0.00(+14.08%) |
Mar 12, 2020 | 0.0330 | 0.0360 | 0.0210 | 0.0277 | 11,044,269 | -0.01(-27.11%) |
Mar 11, 2020 | 0.0400 | 0.0418 | 0.0350 | 0.0380 | 4,160,614 | -0.00(-8.21%) |
Mar 10, 2020 | 0.0410 | 0.0450 | 0.0400 | 0.0414 | 3,431,039 | -0.00(-0.96%) |
Mar 09, 2020 | 0.0485 | 0.0485 | 0.0400 | 0.0418 | 4,703,594 | -0.01(-13.81%) |
Mar 06, 2020 | 0.0460 | 0.0500 | 0.0460 | 0.0485 | 1,648,800 | +0.00(+1.04%) |
Mar 05, 2020 | 0.0530 | 0.0530 | 0.0470 | 0.0480 | 1,742,961 | -0.00(-6.80%) |
Mar 04, 2020 | 0.0550 | 0.0550 | 0.0491 | 0.0515 | 2,075,945 | -0.00(-0.96%) |
Mar 03, 2020 | 0.0549 | 0.0549 | 0.0491 | 0.0520 | 2,515,725 | -0.00(-3.70%) |
Mar 02, 2020 | 0.0460 | 0.0600 | 0.0460 | 0.0540 | 1,494,007 | +0.01(+12.50%) |
Feb 28, 2020 | 0.0450 | 0.0495 | 0.0401 | 0.0480 | 5,004,000 | +0.00(+4.35%) |
Feb 27, 2020 | 0.0550 | 0.0580 | 0.0410 | 0.0460 | 10,376,724 | -0.01(-18.73%) |
Feb 26, 2020 | 0.0590 | 0.0610 | 0.0565 | 0.0566 | 3,523,584 | -0.00(-4.39%) |
Feb 25, 2020 | 0.0619 | 0.0633 | 0.0592 | 0.0592 | 1,971,225 | -0.00(-4.36%) |
Feb 24, 2020 | 0.0619 | 0.0619 | 0.0590 | 0.0619 | 2,355,283 | +0.00(+3.17%) |
Feb 21, 2020 | 0.0610 | 0.0619 | 0.0591 | 0.0600 | 1,766,700 | -0.00(-1.48%) |
Feb 20, 2020 | 0.0629 | 0.0629 | 0.0590 | 0.0609 | 1,104,148 | -0.00(-1.62%) |
Feb 19, 2020 | 0.0604 | 0.0620 | 0.0590 | 0.0619 | 2,100,154 | +0.00(+3.17%) |
Feb 18, 2020 | 0.0610 | 0.0611 | 0.0593 | 0.0600 | 1,502,687 | -0.00(-0.50%) |
Feb 14, 2020 | 0.0580 | 0.0610 | 0.0580 | 0.0603 | 2,094,600 | +0.00(+2.20%) |
Feb 13, 2020 | 0.0600 | 0.0609 | 0.0579 | 0.0590 | 2,100,144 | +0.00(+0.17%) |
Feb 12, 2020 | 0.0588 | 0.0635 | 0.0575 | 0.0589 | 1,588,014 | +0.00(+0.68%) |
Feb 11, 2020 | 0.0630 | 0.0630 | 0.0570 | 0.0585 | 1,541,552 | -0.00(-4.10%) |
Feb 10, 2020 | 0.0609 | 0.0615 | 0.0585 | 0.0610 | 1,490,904 | +0.00(+0.33%) |
Feb 07, 2020 | 0.0580 | 0.0609 | 0.0580 | 0.0608 | 1,933,900 | +0.00(+5.74%) |
Feb 06, 2020 | 0.0610 | 0.0620 | 0.0570 | 0.0575 | 2,239,983 | -0.00(-5.74%) |
Feb 05, 2020 | 0.0580 | 0.0620 | 0.0551 | 0.0610 | 1,928,552 | +0.01(+9.91%) |
Feb 04, 2020 | 0.0589 | 0.0589 | 0.0551 | 0.0555 | 2,544,828 | -0.00(-5.29%) |