Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.0413 | 0.0413 | 0.0285 | 0.0350 | 94,250 | +0.00(+7.69%) |
Jun 29, 2020 | 0.0350 | 0.0350 | 0.0298 | 0.0325 | 83,529 | -0.01(-16.67%) |
Jun 26, 2020 | 0.0371 | 0.0498 | 0.0270 | 0.0390 | 371,500 | -0.00(-8.24%) |
Jun 25, 2020 | 0.0369 | 0.0450 | 0.0369 | 0.0425 | 491,693 | -0.01(-15.00%) |
Jun 24, 2020 | 0.0425 | 0.0580 | 0.0369 | 0.0500 | 88,640 | +0.00(+9.17%) |
Jun 23, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0458 | 25,225 | +0.00(+2.00%) |
Jun 22, 2020 | 0.0500 | 0.0540 | 0.0420 | 0.0449 | 252,482 | -0.00(-10.02%) |
Jun 19, 2020 | 0.0450 | 0.0499 | 0.0450 | 0.0499 | 1,700 | +0.00(+10.89%) |
Jun 18, 2020 | 0.0500 | 0.0599 | 0.0435 | 0.0450 | 60,314 | -0.01(-10.00%) |
Jun 17, 2020 | 0.0525 | 0.0526 | 0.0500 | 0.0500 | 31,966 | +0.00(+2.04%) |
Jun 16, 2020 | 0.0600 | 0.0690 | 0.0425 | 0.0490 | 114,821 | -0.01(-16.81%) |
Jun 15, 2020 | 0.0420 | 0.0589 | 0.0420 | 0.0589 | 52,270 | +0.01(+9.48%) |
Jun 12, 2020 | 0.0600 | 0.0600 | 0.0410 | 0.0538 | 43,600 | -0.00(-2.18%) |
Jun 11, 2020 | 0.0700 | 0.0745 | 0.0400 | 0.0550 | 69,931 | -0.01(-11.29%) |
Jun 10, 2020 | 0.0476 | 0.0680 | 0.0450 | 0.0620 | 353,852 | +0.02(+34.78%) |
Jun 09, 2020 | 0.0430 | 0.0460 | 0.0348 | 0.0460 | 545,048 | +0.00(+12.20%) |
Jun 08, 2020 | 0.0450 | 0.0450 | 0.0375 | 0.0410 | 55,505 | +0.01(+16.48%) |
Jun 05, 2020 | 0.0400 | 0.0403 | 0.0326 | 0.0352 | 48,800 | -0.01(-12.66%) |
Jun 04, 2020 | 0.0408 | 0.0410 | 0.0400 | 0.0403 | 150,545 | +0.00(+0.00%) |
Jun 03, 2020 | 0.0419 | 0.0419 | 0.0400 | 0.0403 | 126,052 | -0.00(-3.82%) |
Jun 02, 2020 | 0.0420 | 0.0420 | 0.0400 | 0.0419 | 270,811 | +0.00(+4.75%) |
Jun 01, 2020 | 0.0412 | 0.0415 | 0.0365 | 0.0400 | 548,615 | +0.00(+0.00%) |
May 29, 2020 | 0.0326 | 0.0400 | 0.0300 | 0.0400 | 175,700 | +0.01(+22.70%) |
May 28, 2020 | 0.0326 | 0.0326 | 0.0260 | 0.0326 | 200,193 | +0.01(+28.35%) |
May 27, 2020 | 0.0300 | 0.0349 | 0.0253 | 0.0254 | 408,254 | -0.00(-15.33%) |
May 26, 2020 | 0.0381 | 0.0386 | 0.0300 | 0.0300 | 490,246 | -0.01(-16.20%) |
May 22, 2020 | 0.0355 | 0.0358 | 0.0251 | 0.0358 | 246,500 | +0.00(+13.65%) |
May 21, 2020 | 0.0301 | 0.0420 | 0.0301 | 0.0315 | 167,732 | -0.01(-14.40%) |
May 20, 2020 | 0.0445 | 0.0445 | 0.0310 | 0.0368 | 751,179 | +0.00(+5.14%) |
May 19, 2020 | 0.0484 | 0.0484 | 0.0305 | 0.0350 | 187,890 | -0.01(-22.22%) |
May 18, 2020 | 0.0415 | 0.0499 | 0.0390 | 0.0450 | 66,148 | -0.00(-2.17%) |
May 15, 2020 | 0.0463 | 0.0510 | 0.0350 | 0.0460 | 140,700 | -0.00(-0.65%) |
May 14, 2020 | 0.0436 | 0.0474 | 0.0376 | 0.0463 | 18,738 | +0.01(+15.46%) |
May 13, 2020 | 0.0413 | 0.0456 | 0.0400 | 0.0401 | 430,590 | -0.00(-5.42%) |
May 12, 2020 | 0.0529 | 0.0529 | 0.0402 | 0.0424 | 266,502 | -0.01(-19.85%) |
May 11, 2020 | 0.0450 | 0.0550 | 0.0450 | 0.0529 | 148,746 | +0.01(+12.55%) |
May 08, 2020 | 0.0570 | 0.0570 | 0.0400 | 0.0470 | 1,873,100 | -0.01(-17.25%) |
May 07, 2020 | 0.0527 | 0.0570 | 0.0500 | 0.0568 | 421,102 | +0.01(+23.48%) |
May 06, 2020 | 0.0470 | 0.0567 | 0.0460 | 0.0460 | 241,878 | -0.00(-8.00%) |
May 05, 2020 | 0.0539 | 0.0564 | 0.0486 | 0.0500 | 223,958 | +0.01(+11.11%) |
May 04, 2020 | 0.0570 | 0.0570 | 0.0450 | 0.0450 | 118,873 | -0.01(-16.67%) |
May 01, 2020 | 0.0600 | 0.0650 | 0.0500 | 0.0540 | 124,800 | -0.00(-2.35%) |
Apr 30, 2020 | 0.0505 | 0.0570 | 0.0480 | 0.0553 | 145,811 | +0.01(+10.16%) |
Apr 29, 2020 | 0.0550 | 0.0599 | 0.0500 | 0.0502 | 435,131 | -0.00(-8.56%) |
Apr 28, 2020 | 0.0598 | 0.0630 | 0.0500 | 0.0549 | 139,368 | +0.00(+9.80%) |
Apr 27, 2020 | 0.0580 | 0.0650 | 0.0500 | 0.0500 | 148,858 | -0.01(-13.79%) |
Apr 24, 2020 | 0.0605 | 0.0700 | 0.0505 | 0.0580 | 297,300 | +0.00(+3.20%) |
Apr 23, 2020 | 0.0700 | 0.0700 | 0.0560 | 0.0562 | 375,628 | -0.00(-6.33%) |
Apr 22, 2020 | 0.0501 | 0.0609 | 0.0450 | 0.0600 | 576,239 | +0.01(+13.21%) |
Apr 21, 2020 | 0.0580 | 0.0580 | 0.0520 | 0.0530 | 158,961 | -0.00(-3.64%) |
Apr 20, 2020 | 0.0518 | 0.0590 | 0.0452 | 0.0550 | 487,559 | +0.01(+21.41%) |
Apr 17, 2020 | 0.0440 | 0.0540 | 0.0326 | 0.0453 | 144,300 | +0.00(+6.59%) |
Apr 16, 2020 | 0.0445 | 0.0445 | 0.0310 | 0.0425 | 357,333 | +0.00(+0.47%) |
Apr 15, 2020 | 0.0449 | 0.0739 | 0.0311 | 0.0423 | 646,024 | +0.01(+41.00%) |
Apr 14, 2020 | 0.0190 | 0.0450 | 0.0190 | 0.0300 | 1,594,520 | +0.01(+53.85%) |
Apr 13, 2020 | 0.0168 | 0.0195 | 0.0148 | 0.0195 | 240,085 | +0.00(+18.18%) |
Apr 09, 2020 | 0.0195 | 0.0195 | 0.0140 | 0.0165 | 468,500 | -0.00(-12.23%) |
Apr 08, 2020 | 0.0195 | 0.0195 | 0.0165 | 0.0188 | 53,568 | -0.00(-3.59%) |
Apr 07, 2020 | 0.0195 | 0.0195 | 0.0154 | 0.0195 | 48,501 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0190 | 0.0195 | 0.0153 | 0.0195 | 176,538 | +0.00(+10.17%) |
Apr 03, 2020 | 0.0194 | 0.0194 | 0.0150 | 0.0177 | 126,300 | +0.00(+26.43%) |
Apr 02, 2020 | 0.0194 | 0.0194 | 0.0140 | 0.0140 | 131,345 | -0.00(-16.67%) |