Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0404 | 0.0418 | 0.0383 | 0.0410 | 270,718,752 | +0.00(+3.60%) |
Mar 30, 2020 | 0.0404 | 0.0404 | 0.0357 | 0.0396 | 355,826,752 | -0.00(-2.00%) |
Mar 27, 2020 | 0.0439 | 0.0439 | 0.0404 | 0.0404 | 313,518,464 | -0.00(-9.95%) |
Mar 26, 2020 | 0.0463 | 0.0463 | 0.0418 | 0.0449 | 370,444,480 | +0.00(+1.78%) |
Mar 25, 2020 | 0.0463 | 0.0468 | 0.0418 | 0.0441 | 322,092,000 | -0.00(-7.20%) |
Mar 24, 2020 | 0.0427 | 0.0499 | 0.0404 | 0.0475 | 521,959,744 | +0.01(+13.57%) |
Mar 23, 2020 | 0.0427 | 0.0443 | 0.0406 | 0.0418 | 337,004,128 | -0.00(-7.22%) |
Mar 20, 2020 | 0.0458 | 0.0475 | 0.0427 | 0.0451 | 361,629,344 | -0.00(-0.11%) |
Mar 19, 2020 | 0.0430 | 0.0473 | 0.0406 | 0.0451 | 471,779,104 | +0.00(+4.51%) |
Mar 18, 2020 | 0.0444 | 0.0481 | 0.0404 | 0.0432 | 445,224,064 | -0.01(-15.13%) |
Mar 17, 2020 | 0.0470 | 0.0546 | 0.0427 | 0.0509 | 693,656,512 | +0.00(+7.10%) |
Mar 16, 2020 | 0.0451 | 0.0546 | 0.0404 | 0.0475 | 713,693,120 | -0.02(-33.33%) |
Mar 13, 2020 | 0.0427 | 0.0712 | 0.0356 | 0.0712 | 926,462,400 | +0.03(+95.95%) |
Mar 12, 2020 | 0.0332 | 0.0465 | 0.0304 | 0.0364 | 759,498,816 | +0.00(+1.86%) |
Mar 11, 2020 | 0.0380 | 0.0380 | 0.0332 | 0.0357 | 574,675,136 | -0.00(-6.06%) |
Mar 10, 2020 | 0.0427 | 0.0451 | 0.0332 | 0.0380 | 985,384,512 | +0.00(+1.72%) |
Mar 09, 2020 | 0.0354 | 0.0475 | 0.0285 | 0.0374 | 1,355,994,112 | -0.01(-27.54%) |
Mar 06, 2020 | 0.0527 | 0.0533 | 0.0480 | 0.0516 | 487,126,400 | -0.00(-6.06%) |
Mar 05, 2020 | 0.0587 | 0.0588 | 0.0529 | 0.0549 | 351,169,376 | -0.00(-7.23%) |
Mar 04, 2020 | 0.0648 | 0.0676 | 0.0546 | 0.0592 | 477,335,424 | -0.00(-1.54%) |
Mar 03, 2020 | 0.0589 | 0.0641 | 0.0558 | 0.0601 | 576,577,216 | +0.01(+16.32%) |
Mar 02, 2020 | 0.0700 | 0.0712 | 0.0517 | 0.0517 | 1,130,486,144 | -0.01(-20.91%) |
Feb 28, 2020 | 0.0540 | 0.0672 | 0.0475 | 0.0653 | 908,444,544 | +0.00(+5.73%) |
Feb 27, 2020 | 0.0648 | 0.0700 | 0.0594 | 0.0618 | 640,575,616 | -0.01(-15.72%) |
Feb 26, 2020 | 0.1019 | 0.1021 | 0.0712 | 0.0733 | 989,127,232 | -0.03(-30.48%) |
Feb 25, 2020 | 0.1059 | 0.1090 | 0.0969 | 0.1054 | 282,296,928 | +0.00(+0.79%) |
Feb 24, 2020 | 0.0997 | 0.1116 | 0.0957 | 0.1046 | 286,452,032 | -0.00(-1.70%) |
Feb 21, 2020 | 0.1119 | 0.1119 | 0.1057 | 0.1064 | 181,557,856 | -0.01(-6.39%) |
Feb 20, 2020 | 0.1142 | 0.1187 | 0.1128 | 0.1137 | 248,114,032 | -0.00(-0.15%) |
Feb 19, 2020 | 0.1054 | 0.1151 | 0.1021 | 0.1138 | 310,512,000 | +0.01(+8.93%) |
Feb 18, 2020 | 0.1116 | 0.1116 | 0.1021 | 0.1045 | 277,383,360 | -0.00(-2.22%) |
Feb 14, 2020 | 0.1171 | 0.1171 | 0.1069 | 0.1069 | 496,868,416 | -0.01(-8.22%) |
Feb 13, 2020 | 0.1202 | 0.1239 | 0.1138 | 0.1164 | 348,981,280 | -0.00(-2.79%) |
Feb 12, 2020 | 0.1223 | 0.1263 | 0.1187 | 0.1198 | 294,891,392 | +0.00(+0.28%) |
Feb 11, 2020 | 0.1214 | 0.1241 | 0.1187 | 0.1195 | 254,047,216 | +0.00(+0.30%) |
Feb 10, 2020 | 0.1214 | 0.1223 | 0.1187 | 0.1191 | 246,748,864 | -0.00(-2.07%) |
Feb 07, 2020 | 0.1303 | 0.1303 | 0.1216 | 0.1216 | 176,578,224 | -0.01(-5.71%) |
Feb 06, 2020 | 0.1322 | 0.1342 | 0.1271 | 0.1290 | 142,355,968 | -0.00(-2.81%) |
Feb 05, 2020 | 0.1226 | 0.1337 | 0.1223 | 0.1327 | 285,546,144 | +0.01(+10.61%) |
Feb 04, 2020 | 0.1230 | 0.1235 | 0.1199 | 0.1200 | 254,330,288 | -0.00(-0.53%) |
Feb 03, 2020 | 0.1211 | 0.1255 | 0.1199 | 0.1206 | 233,853,072 | -0.00(-0.76%) |
Jan 31, 2020 | 0.1235 | 0.1329 | 0.1200 | 0.1215 | 397,558,912 | -0.00(-3.20%) |
Jan 30, 2020 | 0.1268 | 0.1296 | 0.1211 | 0.1256 | 236,334,208 | -0.00(-1.82%) |
Jan 29, 2020 | 0.1342 | 0.1374 | 0.1259 | 0.1279 | 425,419,776 | +0.00(+3.56%) |
Jan 28, 2020 | 0.1282 | 0.1306 | 0.1211 | 0.1235 | 344,317,216 | -0.00(-2.44%) |
Jan 27, 2020 | 0.1287 | 0.1318 | 0.1259 | 0.1266 | 246,489,904 | -0.01(-4.50%) |
Jan 24, 2020 | 0.1373 | 0.1373 | 0.1306 | 0.1325 | 319,409,344 | -0.00(-2.67%) |
Jan 23, 2020 | 0.1387 | 0.1407 | 0.1356 | 0.1362 | 233,180,576 | -0.00(-3.22%) |
Jan 22, 2020 | 0.1410 | 0.1448 | 0.1330 | 0.1407 | 284,442,400 | -0.00(-0.69%) |
Jan 21, 2020 | 0.1566 | 0.1567 | 0.1414 | 0.1417 | 385,333,792 | -0.02(-9.78%) |
Jan 17, 2020 | 0.1662 | 0.1670 | 0.1567 | 0.1570 | 232,844,096 | -0.01(-4.15%) |
Jan 16, 2020 | 0.1639 | 0.1747 | 0.1628 | 0.1638 | 241,534,864 | -0.05(-24.39%) |
Jan 15, 2020 | 0.1615 | 0.2167 | 0.1567 | 0.2167 | 207,047,888 | +0.06(+35.59%) |
Jan 14, 2020 | 0.1639 | 0.1680 | 0.1591 | 0.1598 | 218,124,448 | -0.00(-1.23%) |
Jan 13, 2020 | 0.1662 | 0.1709 | 0.1592 | 0.1618 | 232,834,128 | -0.01(-6.79%) |
Jan 10, 2020 | 0.1890 | 0.1890 | 0.1734 | 0.1736 | 287,158,272 | -0.01(-6.75%) |
Jan 09, 2020 | 0.1971 | 0.1983 | 0.1794 | 0.1862 | 333,230,944 | -0.01(-4.99%) |
Jan 08, 2020 | 0.2126 | 0.2135 | 0.1955 | 0.1960 | 272,272,640 | -0.02(-8.32%) |
Jan 07, 2020 | 0.2042 | 0.2167 | 0.1966 | 0.2137 | 207,956,928 | +0.01(+3.21%) |
Jan 06, 2020 | 0.2244 | 0.2256 | 0.2042 | 0.2071 | 288,155,200 | -0.01(-4.91%) |
Jan 03, 2020 | 0.2228 | 0.2285 | 0.2137 | 0.2178 | 323,933,792 | +0.01(+6.63%) |