Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2020 | 0.0425 | 0.0425 | 0.0425 | 0 | -0.00(-3.41%) | |
Jul 27, 2020 | 0.0425 | 0.0450 | 0.0410 | 0.0440 | 144,247 | +0.00(+0.00%) |
Jul 24, 2020 | 0.0385 | 0.0470 | 0.0385 | 0.0440 | 249,500 | +0.00(+11.39%) |
Jul 23, 2020 | 0.0375 | 0.0419 | 0.0360 | 0.0395 | 218,587 | -0.00(-1.25%) |
Jul 22, 2020 | 0.0460 | 0.0460 | 0.0360 | 0.0400 | 91,648 | -0.01(-16.67%) |
Jul 21, 2020 | 0.0450 | 0.0500 | 0.0401 | 0.0480 | 123,934 | +0.01(+23.08%) |
Jul 20, 2020 | 0.0376 | 0.0500 | 0.0352 | 0.0390 | 598,374 | +0.00(+2.63%) |
Jul 17, 2020 | 0.0380 | 0.0400 | 0.0365 | 0.0380 | 47,300 | -0.00(-2.56%) |
Jul 16, 2020 | 0.0390 | 0.0420 | 0.0370 | 0.0390 | 312,319 | +0.00(+0.00%) |
Jul 15, 2020 | 0.0395 | 0.0400 | 0.0390 | 0.0390 | 54,643 | +0.00(+1.30%) |
Jul 14, 2020 | 0.0370 | 0.0400 | 0.0370 | 0.0385 | 56,874 | +0.00(+5.48%) |
Jul 13, 2020 | 0.0440 | 0.0440 | 0.0365 | 0.0365 | 119,200 | -0.01(-15.12%) |
Jul 10, 2020 | 0.0440 | 0.0440 | 0.0350 | 0.0430 | 17,800 | -0.00(-4.44%) |
Jul 09, 2020 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 36,578 | -0.00(-2.17%) |
Jul 08, 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 26,047 | +0.00(+7.23%) |
Jul 07, 2020 | 0.0395 | 0.0429 | 0.0360 | 0.0429 | 56,839 | +0.00(+10.00%) |
Jul 06, 2020 | 0.0370 | 0.0407 | 0.0370 | 0.0390 | 24,900 | -0.00(-2.50%) |
Jul 02, 2020 | 0.0380 | 0.0430 | 0.0370 | 0.0400 | 19,500 | -0.00(-2.44%) |
Jul 01, 2020 | 0.0410 | 0.0416 | 0.0393 | 0.0410 | 40,000 | -0.00(-4.65%) |
Jun 30, 2020 | 0.0365 | 0.0434 | 0.0330 | 0.0430 | 60,700 | +0.00(+2.63%) |
Jun 29, 2020 | 0.0330 | 0.0420 | 0.0330 | 0.0419 | 82,120 | -0.00(-5.20%) |
Jun 26, 2020 | 0.0450 | 0.0499 | 0.0390 | 0.0442 | 183,100 | +0.00(+3.03%) |
Jun 25, 2020 | 0.0400 | 0.0450 | 0.0399 | 0.0429 | 112,600 | +0.00(+10.00%) |
Jun 24, 2020 | 0.0368 | 0.0464 | 0.0315 | 0.0390 | 177,554 | -0.00(-2.50%) |
Jun 23, 2020 | 0.0378 | 0.0480 | 0.0378 | 0.0400 | 193,866 | -0.00(-1.23%) |
Jun 22, 2020 | 0.0460 | 0.0460 | 0.0405 | 0.0405 | 215,729 | -0.00(-7.95%) |
Jun 19, 2020 | 0.0390 | 0.0443 | 0.0390 | 0.0440 | 104,800 | +0.00(+12.82%) |
Jun 18, 2020 | 0.0390 | 0.0430 | 0.0390 | 0.0390 | 31,689 | -0.00(-7.14%) |
Jun 17, 2020 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 44,127 | -0.00(-2.10%) |
Jun 16, 2020 | 0.0410 | 0.0460 | 0.0387 | 0.0429 | 41,125 | +0.00(+4.89%) |
Jun 15, 2020 | 0.0380 | 0.0420 | 0.0380 | 0.0409 | 198,706 | +0.00(+7.63%) |
Jun 12, 2020 | 0.0490 | 0.0490 | 0.0380 | 0.0380 | 50,500 | -0.00(-6.63%) |
Jun 11, 2020 | 0.0420 | 0.0450 | 0.0390 | 0.0407 | 270,335 | -0.00(-10.55%) |
Jun 10, 2020 | 0.0460 | 0.0460 | 0.0420 | 0.0455 | 46,645 | +0.00(+1.11%) |
Jun 09, 2020 | 0.0460 | 0.0482 | 0.0400 | 0.0450 | 213,140 | -0.00(-8.16%) |
Jun 08, 2020 | 0.0497 | 0.0497 | 0.0450 | 0.0490 | 243,364 | +0.00(+8.89%) |
Jun 05, 2020 | 0.0413 | 0.0469 | 0.0400 | 0.0450 | 762,500 | +0.00(+9.76%) |
Jun 04, 2020 | 0.0510 | 0.0510 | 0.0381 | 0.0410 | 237,779 | +0.00(+13.26%) |
Jun 03, 2020 | 0.0370 | 0.0418 | 0.0349 | 0.0362 | 630,425 | +0.00(+4.62%) |
Jun 02, 2020 | 0.0401 | 0.0401 | 0.0327 | 0.0346 | 96,000 | -0.00(-3.89%) |
Jun 01, 2020 | 0.0390 | 0.0390 | 0.0320 | 0.0360 | 107,389 | +0.00(+9.09%) |
May 29, 2020 | 0.0350 | 0.0350 | 0.0310 | 0.0330 | 63,300 | +0.00(+4.76%) |
May 28, 2020 | 0.0360 | 0.0360 | 0.0300 | 0.0315 | 64,835 | -0.00(-12.50%) |
May 27, 2020 | 0.0360 | 0.0360 | 0.0290 | 0.0360 | 308,800 | +0.00(+12.50%) |
May 26, 2020 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 148,660 | -0.00(-8.57%) |
May 22, 2020 | 0.0330 | 0.0381 | 0.0290 | 0.0350 | 1,468,700 | +0.01(+28.68%) |
May 21, 2020 | 0.0348 | 0.0348 | 0.0272 | 0.0272 | 1,122,230 | -0.01(-22.06%) |
May 20, 2020 | 0.0330 | 0.0350 | 0.0300 | 0.0349 | 608,470 | -0.00(-0.29%) |
May 19, 2020 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 24,277 | +0.00(+3.55%) |
May 18, 2020 | 0.0300 | 0.0345 | 0.0300 | 0.0338 | 29,400 | +0.00(+5.62%) |
May 15, 2020 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 154,600 | +0.00(+2.24%) |
May 14, 2020 | 0.0320 | 0.0345 | 0.0313 | 0.0313 | 454,699 | -0.00(-2.19%) |
May 13, 2020 | 0.0320 | 0.0320 | 0.0319 | 0.0320 | 22,083 | -0.00(-1.54%) |
May 12, 2020 | 0.0325 | 0.0325 | 0.0296 | 0.0325 | 303,412 | -0.00(-9.47%) |
May 11, 2020 | 0.0330 | 0.0360 | 0.0330 | 0.0359 | 119,600 | +0.00(+8.79%) |
May 08, 2020 | 0.0360 | 0.0360 | 0.0325 | 0.0330 | 61,200 | +0.00(+1.54%) |
May 07, 2020 | 0.0303 | 0.0340 | 0.0303 | 0.0325 | 107,940 | +0.00(+8.33%) |
May 06, 2020 | 0.0298 | 0.0329 | 0.0296 | 0.0300 | 435,158 | -0.00(-3.23%) |
May 05, 2020 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 14,000 | -0.00(-8.82%) |
May 04, 2020 | 0.0340 | 0.0340 | 0.0297 | 0.0340 | 154,532 | -0.01(-18.85%) |