Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0135 | 0.0170 | 0.0121 | 0.0154 | 1,119,900 | +0.00(+14.93%) |
May 28, 2020 | 0.0128 | 0.0135 | 0.0121 | 0.0134 | 387,764 | +0.00(+4.69%) |
May 27, 2020 | 0.0115 | 0.0140 | 0.0112 | 0.0128 | 1,354,341 | +0.00(+14.29%) |
May 26, 2020 | 0.0111 | 0.0112 | 0.0100 | 0.0112 | 676,372 | +0.00(+13.13%) |
May 22, 2020 | 0.0099 | 0.0100 | 0.0092 | 0.0099 | 166,900 | +0.00(+0.00%) |
May 21, 2020 | 0.0097 | 0.0099 | 0.0090 | 0.0099 | 531,159 | +0.00(+0.00%) |
May 20, 2020 | 0.0105 | 0.0110 | 0.0091 | 0.0099 | 311,007 | -0.00(-10.00%) |
May 19, 2020 | 0.0100 | 0.0110 | 0.0088 | 0.0110 | 1,773,105 | +0.00(+23.60%) |
May 18, 2020 | 0.0099 | 0.0099 | 0.0086 | 0.0089 | 654,861 | -0.00(-2.20%) |
May 15, 2020 | 0.0099 | 0.0099 | 0.0090 | 0.0091 | 110,800 | -0.00(-9.00%) |
May 14, 2020 | 0.0091 | 0.0100 | 0.0090 | 0.0100 | 640,026 | +0.00(+2.04%) |
May 13, 2020 | 0.0091 | 0.0109 | 0.0091 | 0.0098 | 25,984 | +0.00(+6.52%) |
May 12, 2020 | 0.0100 | 0.0100 | 0.0091 | 0.0092 | 76,946 | -0.00(-7.07%) |
May 11, 2020 | 0.0086 | 0.0104 | 0.0080 | 0.0099 | 285,701 | +0.00(+8.79%) |
May 08, 2020 | 0.0096 | 0.0096 | 0.0091 | 0.0091 | 325,900 | -0.00(-7.14%) |
May 07, 2020 | 0.0088 | 0.0098 | 0.0088 | 0.0098 | 316,809 | +0.00(+0.00%) |
May 06, 2020 | 0.0098 | 0.0098 | 0.0086 | 0.0098 | 40,359 | +0.00(+0.00%) |
May 05, 2020 | 0.0099 | 0.0099 | 0.0083 | 0.0098 | 104,017 | +0.00(+8.89%) |
May 04, 2020 | 0.0109 | 0.0109 | 0.0090 | 0.0090 | 148,635 | -0.00(-5.26%) |
May 01, 2020 | 0.0100 | 0.0101 | 0.0094 | 0.0095 | 415,500 | -0.00(-5.00%) |
Apr 30, 2020 | 0.0095 | 0.0110 | 0.0095 | 0.0100 | 99,826 | +0.00(+5.26%) |
Apr 29, 2020 | 0.0101 | 0.0101 | 0.0092 | 0.0095 | 181,457 | -0.00(-5.94%) |
Apr 28, 2020 | 0.0101 | 0.0101 | 0.0092 | 0.0101 | 276,177 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0105 | 0.0109 | 0.0091 | 0.0101 | 248,855 | +0.00(+1.00%) |
Apr 24, 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 59,100 | -0.00(-0.99%) |
Apr 23, 2020 | 0.0105 | 0.0105 | 0.0090 | 0.0101 | 414,796 | +0.00(+3.06%) |
Apr 22, 2020 | 0.0089 | 0.0100 | 0.0089 | 0.0098 | 157,205 | -0.00(-1.01%) |
Apr 21, 2020 | 0.0110 | 0.0110 | 0.0075 | 0.0099 | 266,202 | -0.00(-1.00%) |
Apr 20, 2020 | 0.0090 | 0.0110 | 0.0075 | 0.0100 | 431,252 | -0.00(-3.85%) |
Apr 17, 2020 | 0.0112 | 0.0112 | 0.0080 | 0.0104 | 813,600 | +0.00(+38.67%) |
Apr 16, 2020 | 0.0105 | 0.0110 | 0.0075 | 0.0075 | 478,867 | -0.00(-31.82%) |
Apr 15, 2020 | 0.0110 | 0.0110 | 0.0101 | 0.0110 | 92,369 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0110 | 0.0110 | 0.0101 | 0.0110 | 270,595 | -0.00(-1.79%) |
Apr 13, 2020 | 0.0111 | 0.0112 | 0.0101 | 0.0112 | 392,053 | +0.00(+10.89%) |
Apr 09, 2020 | 0.0097 | 0.0110 | 0.0097 | 0.0101 | 94,500 | +0.00(+1.00%) |
Apr 08, 2020 | 0.0112 | 0.0112 | 0.0100 | 0.0100 | 194,653 | -0.00(-4.76%) |
Apr 07, 2020 | 0.0112 | 0.0112 | 0.0101 | 0.0105 | 108,380 | -0.00(-1.87%) |
Apr 06, 2020 | 0.0101 | 0.0112 | 0.0100 | 0.0107 | 168,367 | -0.00(-0.93%) |
Apr 03, 2020 | 0.0112 | 0.0112 | 0.0107 | 0.0108 | 175,300 | -0.00(-2.70%) |
Apr 02, 2020 | 0.0107 | 0.0112 | 0.0103 | 0.0111 | 106,632 | -0.00(-0.89%) |
Apr 01, 2020 | 0.0103 | 0.0112 | 0.0102 | 0.0112 | 260,962 | +0.00(+9.80%) |
Mar 31, 2020 | 0.0110 | 0.0112 | 0.0102 | 0.0102 | 290,979 | -0.00(-8.93%) |
Mar 30, 2020 | 0.0103 | 0.0112 | 0.0103 | 0.0112 | 88,154 | +0.00(+8.74%) |
Mar 27, 2020 | 0.0114 | 0.0114 | 0.0100 | 0.0103 | 98,600 | -0.00(-8.04%) |
Mar 26, 2020 | 0.0110 | 0.0112 | 0.0100 | 0.0112 | 199,939 | +0.00(+1.82%) |
Mar 25, 2020 | 0.0112 | 0.0113 | 0.0090 | 0.0110 | 237,469 | +0.00(+25.00%) |
Mar 24, 2020 | 0.0095 | 0.0114 | 0.0088 | 0.0088 | 45,488 | -0.00(-12.00%) |
Mar 23, 2020 | 0.0090 | 0.0119 | 0.0090 | 0.0100 | 910,086 | +0.00(+7.53%) |
Mar 20, 2020 | 0.0085 | 0.0095 | 0.0077 | 0.0093 | 551,800 | +0.00(+20.78%) |
Mar 19, 2020 | 0.0075 | 0.0099 | 0.0075 | 0.0077 | 205,355 | -0.00(-22.22%) |
Mar 18, 2020 | 0.0066 | 0.0100 | 0.0066 | 0.0099 | 844,629 | -0.00(-13.16%) |
Mar 17, 2020 | 0.0120 | 0.0120 | 0.0073 | 0.0114 | 730,367 | -0.00(-0.87%) |
Mar 16, 2020 | 0.0120 | 0.0120 | 0.0092 | 0.0115 | 196,281 | -0.00(-1.71%) |
Mar 13, 2020 | 0.0110 | 0.0120 | 0.0110 | 0.0117 | 157,500 | +0.00(+1.74%) |
Mar 12, 2020 | 0.0124 | 0.0125 | 0.0105 | 0.0115 | 631,149 | -0.00(-4.17%) |
Mar 11, 2020 | 0.0103 | 0.0125 | 0.0103 | 0.0120 | 49,910 | -0.00(-4.00%) |
Mar 10, 2020 | 0.0110 | 0.0125 | 0.0110 | 0.0125 | 215,231 | +0.00(+6.84%) |
Mar 09, 2020 | 0.0120 | 0.0124 | 0.0101 | 0.0117 | 391,810 | -0.00(-2.50%) |
Mar 06, 2020 | 0.0120 | 0.0123 | 0.0120 | 0.0120 | 238,500 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0119 | 0.0120 | 0.0101 | 0.0120 | 185,081 | +0.00(+0.84%) |
Mar 04, 2020 | 0.0119 | 0.0119 | 0.0099 | 0.0119 | 117,069 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0112 | 0.0119 | 0.0099 | 0.0119 | 220,999 | +0.00(+6.25%) |