Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2020 | 0.0194 | 0.0194 | 0.0161 | 0.0168 | 77,052 | +0.00(+5.00%) |
Mar 31, 2020 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 42,215 | +0.00(+14.29%) |
Mar 30, 2020 | 0.0145 | 0.0170 | 0.0140 | 0.0140 | 126,387 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0175 | 0.0190 | 0.0140 | 0.0140 | 224,600 | -0.00(-24.73%) |
Mar 26, 2020 | 0.0153 | 0.0194 | 0.0140 | 0.0186 | 349,423 | +0.00(+7.51%) |
Mar 25, 2020 | 0.0190 | 0.0195 | 0.0150 | 0.0173 | 382,828 | -0.00(-8.95%) |
Mar 24, 2020 | 0.0195 | 0.0195 | 0.0173 | 0.0190 | 369,824 | +0.00(+11.11%) |
Mar 23, 2020 | 0.0150 | 0.0195 | 0.0140 | 0.0171 | 71,467 | +0.00(+0.59%) |
Mar 20, 2020 | 0.0143 | 0.0190 | 0.0143 | 0.0170 | 253,900 | +0.00(+19.72%) |
Mar 19, 2020 | 0.0200 | 0.0200 | 0.0142 | 0.0142 | 167,276 | -0.00(-18.86%) |
Mar 18, 2020 | 0.0198 | 0.0198 | 0.0140 | 0.0175 | 35,450 | +0.00(+2.94%) |
Mar 17, 2020 | 0.0175 | 0.0175 | 0.0158 | 0.0170 | 35,492 | +0.00(+21.43%) |
Mar 16, 2020 | 0.0187 | 0.0223 | 0.0135 | 0.0140 | 94,830 | -0.00(-25.13%) |
Mar 13, 2020 | 0.0133 | 0.0195 | 0.0133 | 0.0187 | 35,900 | +0.01(+38.52%) |
Mar 12, 2020 | 0.0200 | 0.0210 | 0.0131 | 0.0135 | 150,633 | -0.00(-20.59%) |
Mar 11, 2020 | 0.0188 | 0.0202 | 0.0159 | 0.0170 | 429,140 | -0.00(-12.82%) |
Mar 10, 2020 | 0.0160 | 0.0200 | 0.0160 | 0.0195 | 272,274 | +0.00(+21.87%) |
Mar 09, 2020 | 0.0205 | 0.0250 | 0.0160 | 0.0160 | 1,066,875 | -0.00(-17.10%) |
Mar 06, 2020 | 0.0110 | 0.0250 | 0.0104 | 0.0193 | 1,982,600 | +0.01(+78.70%) |
Mar 05, 2020 | 0.0110 | 0.0110 | 0.0101 | 0.0108 | 74,836 | -0.00(-1.82%) |
Mar 04, 2020 | 0.0105 | 0.0120 | 0.0103 | 0.0110 | 773,099 | -0.00(-7.56%) |
Mar 03, 2020 | 0.0140 | 0.0140 | 0.0102 | 0.0119 | 1,352,253 | +0.00(+15.53%) |
Mar 02, 2020 | 0.0109 | 0.0120 | 0.0103 | 0.0103 | 414,177 | -0.00(-9.65%) |
Feb 28, 2020 | 0.0116 | 0.0129 | 0.0103 | 0.0114 | 134,200 | -0.00(-3.39%) |
Feb 27, 2020 | 0.0163 | 0.0163 | 0.0112 | 0.0118 | 368,754 | -0.00(-17.48%) |
Feb 26, 2020 | 0.0124 | 0.0165 | 0.0117 | 0.0143 | 333,594 | +0.00(+19.17%) |
Feb 25, 2020 | 0.0153 | 0.0155 | 0.0118 | 0.0120 | 185,592 | -0.00(-18.92%) |
Feb 24, 2020 | 0.0141 | 0.0179 | 0.0141 | 0.0148 | 815,985 | -0.00(-15.43%) |
Feb 21, 2020 | 0.0179 | 0.0179 | 0.0150 | 0.0175 | 232,200 | +0.00(+9.38%) |
Feb 20, 2020 | 0.0179 | 0.0179 | 0.0150 | 0.0160 | 382,466 | -0.00(-10.61%) |
Feb 19, 2020 | 0.0180 | 0.0300 | 0.0159 | 0.0179 | 533,195 | +0.00(+13.29%) |
Feb 18, 2020 | 0.0175 | 0.0175 | 0.0141 | 0.0158 | 1,038,006 | +0.00(+5.33%) |
Feb 14, 2020 | 0.0141 | 0.0160 | 0.0120 | 0.0150 | 1,337,400 | +0.00(+23.97%) |
Feb 13, 2020 | 0.0168 | 0.0168 | 0.0110 | 0.0121 | 1,549,729 | -0.00(-24.84%) |
Feb 12, 2020 | 0.0171 | 0.0189 | 0.0161 | 0.0161 | 264,196 | -0.00(-5.85%) |
Feb 11, 2020 | 0.0188 | 0.0300 | 0.0171 | 0.0171 | 375,188 | -0.00(-14.07%) |
Feb 10, 2020 | 0.0200 | 0.0200 | 0.0172 | 0.0199 | 225,497 | +0.00(+4.74%) |
Feb 07, 2020 | 0.0250 | 0.0250 | 0.0172 | 0.0190 | 128,200 | +0.00(+0.00%) |
Feb 06, 2020 | 0.0200 | 0.0299 | 0.0180 | 0.0190 | 675,825 | +0.00(+0.00%) |
Feb 05, 2020 | 0.0205 | 0.0205 | 0.0160 | 0.0190 | 607,523 | -0.00(-5.00%) |
Feb 04, 2020 | 0.0275 | 0.0275 | 0.0200 | 0.0200 | 1,557,075 | -0.00(-14.89%) |