Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1450 | 0.1700 | 0.1350 | 0.1700 | 3,697,800 | +0.02(+9.68%) |
May 28, 2020 | 0.1500 | 0.1700 | 0.1500 | 0.1550 | 3,046,249 | -0.02(-8.82%) |
May 27, 2020 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | 5,305,778 | -0.02(-10.53%) |
May 26, 2020 | 0.2500 | 0.2700 | 0.1411 | 0.1900 | 12,577,287 | -0.02(-9.52%) |
May 22, 2020 | 0.1600 | 0.2200 | 0.1600 | 0.2100 | 4,570,200 | +0.02(+10.53%) |
May 21, 2020 | 0.1300 | 0.2000 | 0.1300 | 0.1900 | 8,245,752 | +0.05(+35.71%) |
May 20, 2020 | 0.1400 | 0.1497 | 0.1300 | 0.1400 | 2,091,905 | -0.00(-3.11%) |
May 19, 2020 | 0.1400 | 0.1500 | 0.1300 | 0.1445 | 3,546,911 | +0.01(+6.17%) |
May 18, 2020 | 0.1600 | 0.1800 | 0.1320 | 0.1361 | 4,599,171 | -0.02(-14.94%) |
May 15, 2020 | 0.1500 | 0.1900 | 0.1300 | 0.1600 | 5,562,000 | -0.01(-3.03%) |
May 14, 2020 | 0.1725 | 0.2000 | 0.1500 | 0.1650 | 6,356,569 | -0.04(-19.51%) |
May 13, 2020 | 0.1900 | 0.2300 | 0.1750 | 0.2050 | 8,181,280 | +0.03(+20.59%) |
May 12, 2020 | 0.1350 | 0.1800 | 0.1000 | 0.1700 | 10,407,776 | +0.05(+41.67%) |
May 11, 2020 | 0.1800 | 0.1800 | 0.1101 | 0.1200 | 12,829,357 | -0.05(-30.23%) |
May 08, 2020 | 0.1000 | 0.2100 | 0.0500 | 0.1720 | 12,211,701 | -0.19(-52.22%) |
Apr 27, 2020 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.14(+67.44%) | |
Apr 24, 2020 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 38,000 | -0.06(-21.82%) |
Apr 23, 2020 | 0.3800 | 0.4970 | 0.2100 | 0.2750 | 113,007,616 | -0.08(-23.61%) |
Apr 22, 2020 | 0.2490 | 0.4005 | 0.2445 | 0.3600 | 83,460,096 | +0.12(+48.45%) |
Apr 21, 2020 | 0.1901 | 0.2485 | 0.1901 | 0.2425 | 41,266,144 | +0.06(+34.72%) |
Apr 20, 2020 | 0.2210 | 0.2249 | 0.1600 | 0.1800 | 26,561,244 | -0.03(-15.85%) |
Apr 17, 2020 | 0.2799 | 0.2799 | 0.2101 | 0.2139 | 33,941,900 | -0.07(-23.61%) |
Apr 16, 2020 | 0.2298 | 0.2890 | 0.2100 | 0.2800 | 28,774,294 | +0.06(+28.26%) |
Apr 15, 2020 | 0.2299 | 0.2300 | 0.1950 | 0.2183 | 15,090,445 | -0.00(-0.77%) |
Apr 14, 2020 | 0.1980 | 0.2210 | 0.1811 | 0.2200 | 19,612,392 | +0.04(+19.57%) |
Apr 13, 2020 | 0.1890 | 0.2010 | 0.1640 | 0.1840 | 19,063,714 | +0.01(+6.42%) |
Apr 09, 2020 | 0.1690 | 0.1780 | 0.1213 | 0.1729 | 25,606,298 | +0.02(+14.35%) |
Apr 08, 2020 | 0.2110 | 0.2400 | 0.1400 | 0.1512 | 63,094,856 | -0.05(-24.44%) |
Apr 07, 2020 | 0.1360 | 0.3095 | 0.1250 | 0.2001 | 119,041,464 | +0.08(+63.48%) |
Apr 06, 2020 | 0.0689 | 0.1297 | 0.0651 | 0.1224 | 59,259,644 | +0.06(+103.66%) |
Apr 03, 2020 | 0.0690 | 0.0730 | 0.0560 | 0.0601 | 6,864,000 | -0.01(-13.90%) |
Apr 02, 2020 | 0.0760 | 0.0760 | 0.0600 | 0.0698 | 6,668,887 | -0.00(-3.59%) |
Apr 01, 2020 | 0.0811 | 0.0867 | 0.0706 | 0.0724 | 9,217,270 | -0.01(-11.81%) |
Mar 31, 2020 | 0.1153 | 0.1185 | 0.0755 | 0.0821 | 10,587,316 | -0.03(-24.68%) |
Mar 30, 2020 | 0.1090 | 0.1400 | 0.0913 | 0.1090 | 11,953,741 | +0.01(+4.91%) |
Mar 27, 2020 | 0.0888 | 0.1089 | 0.0880 | 0.1039 | 9,269,100 | +0.02(+19.43%) |
Mar 26, 2020 | 0.0900 | 0.0990 | 0.0741 | 0.0870 | 11,644,952 | +0.00(+1.87%) |
Mar 25, 2020 | 0.1250 | 0.1290 | 0.0720 | 0.0854 | 21,198,468 | -0.04(-31.41%) |
Mar 24, 2020 | 0.1510 | 0.1549 | 0.1054 | 0.1245 | 13,206,184 | -0.02(-15.59%) |
Mar 23, 2020 | 0.1490 | 0.1700 | 0.1310 | 0.1475 | 20,247,216 | +0.01(+10.16%) |
Mar 20, 2020 | 0.1590 | 0.1880 | 0.1020 | 0.1339 | 28,027,900 | +0.01(+7.12%) |
Mar 19, 2020 | 0.2169 | 0.2590 | 0.0970 | 0.1250 | 40,441,144 | -0.06(-33.16%) |
Mar 18, 2020 | 0.1230 | 0.1980 | 0.1180 | 0.1870 | 49,761,996 | +0.08(+67.71%) |
Mar 17, 2020 | 0.0805 | 0.1379 | 0.0805 | 0.1115 | 32,950,776 | +0.04(+46.71%) |
Mar 16, 2020 | 0.0700 | 0.0970 | 0.0670 | 0.0760 | 15,468,494 | +0.02(+25.62%) |
Mar 13, 2020 | 0.0945 | 0.1020 | 0.0605 | 0.0605 | 18,332,800 | -0.04(-37.95%) |
Mar 12, 2020 | 0.0834 | 0.1299 | 0.0760 | 0.0975 | 40,055,384 | +0.03(+38.49%) |
Mar 11, 2020 | 0.0265 | 0.0745 | 0.0242 | 0.0704 | 43,644,592 | +0.05(+182.73%) |
Mar 10, 2020 | 0.0210 | 0.0249 | 0.0210 | 0.0249 | 603,936 | +0.00(+3.75%) |
Mar 09, 2020 | 0.0295 | 0.0295 | 0.0205 | 0.0240 | 701,162 | -0.01(-17.24%) |
Mar 06, 2020 | 0.0320 | 0.0320 | 0.0240 | 0.0290 | 2,142,000 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0350 | 0.0360 | 0.0230 | 0.0290 | 3,316,676 | -0.00(-12.12%) |
Mar 04, 2020 | 0.0321 | 0.0439 | 0.0304 | 0.0330 | 7,136,171 | +0.00(+5.43%) |
Mar 03, 2020 | 0.0200 | 0.0449 | 0.0170 | 0.0313 | 7,299,705 | +0.01(+64.74%) |