Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-01-08 | 0.04 | 0.04 | 0.03 | 0.03 | 55,273,795 |
2020-01-07 | 0.04 | 0.04 | 0.04 | 0.04 | 5,642,542 |
2020-01-06 | 0.04 | 0.04 | 0.04 | 0.04 | 698,205 |
2020-01-03 | 0.04 | 0.04 | 0.04 | 0.04 | 4,169,476 |
2020-01-02 | 0.04 | 0.04 | 0.04 | 0.04 | 4,784,624 |
2020-01-01 | 0.04 | 0.04 | 0.04 | 0.04 | 0 |
2019-12-31 | 0.04 | 0.04 | 0.04 | 0.04 | 7,220,974 |
2019-12-30 | 0.04 | 0.04 | 0.04 | 0.04 | 22,150,789 |
2019-12-27 | 0.04 | 0.04 | 0.04 | 0.04 | 5,926,615 |
2019-12-25 | 0.04 | 0.04 | 0.04 | 0.04 | 0 |
2019-12-24 | 0.04 | 0.04 | 0.04 | 0.04 | 54,325,815 |
2019-12-23 | 0.04 | 0.04 | 0.04 | 0.04 | 11,144,990 |
2019-12-20 | 0.03 | 0.06 | 0.02 | 0.04 | 65,652,948 |
2019-12-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2019-11-28 | 0.03 | 0.03 | 0.03 | 0.03 | 819,897 |
2019-11-27 | 0.03 | 0.03 | 0.03 | 0.03 | 281,096 |
2019-11-26 | 0.03 | 0.03 | 0.03 | 0.03 | 871,598 |
2019-11-25 | 0.03 | 0.03 | 0.03 | 0.03 | 10,038,539 |
2019-11-22 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
2019-11-21 | 0.03 | 0.03 | 0.03 | 0.03 | 487,659 |
2019-11-20 | 0.03 | 0.03 | 0.03 | 0.03 | 1,146,455 |
2019-11-19 | 0.03 | 0.03 | 0.03 | 0.03 | 729,031 |
2019-11-18 | 0.03 | 0.03 | 0.03 | 0.03 | 1,100,000 |
2019-11-15 | 0.03 | 0.03 | 0.03 | 0.03 | 3,239,378 |
2019-11-14 | 0.03 | 0.03 | 0.03 | 0.03 | 1,781,818 |
2019-11-13 | 0.03 | 0.03 | 0.03 | 0.03 | 312,351 |
2019-11-12 | 0.03 | 0.03 | 0.03 | 0.03 | 2,000,000 |
2019-11-11 | 0.03 | 0.03 | 0.03 | 0.03 | 2,798,740 |
2019-11-08 | 0.03 | 0.03 | 0.03 | 0.03 | 1,403,511 |
2019-11-07 | 0.03 | 0.03 | 0.03 | 0.03 | 209,159 |
2019-11-06 | 0.03 | 0.03 | 0.03 | 0.03 | 444,043 |
2019-11-05 | 0.03 | 0.03 | 0.03 | 0.03 | 1,839,598 |
2019-11-04 | 0.03 | 0.03 | 0.03 | 0.03 | 803,438 |
2019-11-01 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
2019-10-31 | 0.03 | 0.03 | 0.03 | 0.03 | 921,648 |
2019-10-30 | 0.03 | 0.03 | 0.03 | 0.03 | 2,284,297 |
2019-10-29 | 0.03 | 0.03 | 0.03 | 0.03 | 9,470,505 |
2019-10-28 | 0.03 | 0.03 | 0.03 | 0.03 | 9,076,690 |
2019-10-25 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
2019-10-24 | 0.03 | 0.03 | 0.03 | 0.03 | 1,227,945 |
2019-10-23 | 0.03 | 0.03 | 0.03 | 0.03 | 1,682,259 |
2019-10-22 | 0.03 | 0.03 | 0.03 | 0.03 | 1,276,651 |
2019-10-21 | 0.03 | 0.03 | 0.03 | 0.03 | 1,616,677 |
2019-10-18 | 0.03 | 0.03 | 0.03 | 0.03 | 1,462,962 |
2019-10-17 | 0.03 | 0.03 | 0.03 | 0.03 | 5,150,274 |
2019-10-16 | 0.03 | 0.03 | 0.03 | 0.03 | 2,283,705 |
2019-10-15 | 0.03 | 0.03 | 0.03 | 0.03 | 285,124 |
2019-10-14 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
2019-10-11 | 0.04 | 0.04 | 0.03 | 0.03 | 4,094,793 |
2019-10-10 | 0.04 | 0.04 | 0.04 | 0.04 | 3,775,640 |
2019-10-09 | 0.04 | 0.04 | 0.04 | 0.04 | 15,400,000 |
2019-10-08 | 0.04 | 0.04 | 0.04 | 0.04 | 7,564,274 |
2019-10-07 | 0.03 | 0.04 | 0.03 | 0.04 | 29,128,334 |
2019-10-04 | 0.03 | 0.03 | 0.03 | 0.03 | 9,000,000 |
2019-10-03 | 0.03 | 0.03 | 0.03 | 0.03 | 4,100,747 |
2019-10-02 | 0.03 | 0.03 | 0.03 | 0.03 | 2,064,145 |
2019-10-01 | 0.03 | 0.03 | 0.03 | 0.03 | 38,917,434 |
2019-09-30 | 0.03 | 0.03 | 0.03 | 0.03 | 11,557,942 |
2019-09-27 | 0.03 | 0.03 | 0.03 | 0.03 | 29,387,823 |
2019-09-26 | 0.03 | 0.03 | 0.03 | 0.03 | 12,682,772 |
2019-09-25 | 0.04 | 0.04 | 0.02 | 0.03 | 133,536,036 |
2019-09-24 | 0.04 | 0.04 | 0.04 | 0.04 | 1,020,912 |
2019-09-23 | 0.04 | 0.04 | 0.04 | 0.04 | 0 |
2019-09-20 | 0.04 | 0.04 | 0.04 | 0.04 | 744,280 |
2019-09-19 | 0.04 | 0.04 | 0.04 | 0.04 | 6,969,132 |
2019-09-18 | 0.04 | 0.04 | 0.04 | 0.04 | 4,231,883 |
2019-09-17 | 0.04 | 0.04 | 0.04 | 0.04 | 1,262,609 |
2019-09-16 | 0.04 | 0.04 | 0.04 | 0.04 | 0 |
2019-09-13 | 0.04 | 0.04 | 0.04 | 0.04 | 10,347,447 |
2019-09-12 | 0.04 | 0.04 | 0.04 | 0.04 | 841,591 |
2019-09-11 | 0.04 | 0.04 | 0.04 | 0.04 | 5,731,525 |
2019-09-10 | 0.04 | 0.04 | 0.04 | 0.04 | 8,170,114 |
2019-09-09 | 0.04 | 0.04 | 0.04 | 0.04 | 1,111,336 |
2019-09-06 | 0.04 | 0.04 | 0.04 | 0.04 | 1,462,625 |
2019-09-05 | 0.04 | 0.04 | 0.04 | 0.04 | 11,544,395 |
2019-09-04 | 0.05 | 0.05 | 0.05 | 0.05 | 223,070 |
2019-09-03 | 0.05 | 0.05 | 0.05 | 0.05 | 50,000 |
2019-09-02 | 0.05 | 0.05 | 0.05 | 0.05 | 11,033,299 |
2019-08-30 | 0.05 | 0.05 | 0.05 | 0.05 | 11,432,987 |
2019-08-29 | 0.05 | 0.05 | 0.05 | 0.05 | 1,102,129 |
2019-08-28 | 0.05 | 0.05 | 0.04 | 0.05 | 43,586 |
2019-08-27 | 0.05 | 0.05 | 0.05 | 0.05 | 680,639 |
2019-08-23 | 0.05 | 0.05 | 0.04 | 0.05 | 14,533,546 |
2019-08-22 | 0.05 | 0.05 | 0.05 | 0.05 | 2,491,794 |
2019-08-21 | 0.05 | 0.05 | 0.05 | 0.05 | 9,901,542 |
2019-08-20 | 0.04 | 0.06 | 0.04 | 0.05 | 45,835,612 |
2019-08-19 | 0.04 | 0.04 | 0.04 | 0.04 | 283,390 |
2019-08-16 | 0.04 | 0.04 | 0.04 | 0.04 | 330,000,000 |
2019-08-15 | 0.04 | 0.04 | 0.04 | 0.04 | 1,527,877 |
2019-08-14 | 0.04 | 0.04 | 0.03 | 0.04 | 737,105 |
2019-08-13 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000,000 |
2019-08-12 | 0.04 | 0.04 | 0.04 | 0.04 | 3,150,408 |
2019-08-09 | 0.03 | 0.04 | 0.03 | 0.04 | 40,798,469 |
2019-08-08 | 0.04 | 0.04 | 0.04 | 0.04 | 3,785,000 |
2019-08-07 | 0.04 | 0.04 | 0.04 | 0.04 | 1,135,000 |
2019-08-06 | 0.05 | 0.05 | 0.04 | 0.04 | 937,977 |
2019-08-05 | 0.05 | 0.05 | 0.05 | 0.05 | 1,700,014 |
2019-08-02 | 0.05 | 0.05 | 0.05 | 0.05 | 1,442,433 |
2019-08-01 | 0.05 | 0.05 | 0.05 | 0.05 | 600,000 |
2019-07-31 | 0.05 | 0.05 | 0.05 | 0.05 | 204,000 |
2019-07-30 | 0.05 | 0.05 | 0.05 | 0.05 | 2,689,639 |
2019-07-29 | 0.04 | 0.05 | 0.04 | 0.05 | 1,962,896 |
2019-07-26 | 0.04 | 0.04 | 0.04 | 0.04 | 71,169 |
2019-07-25 | 0.04 | 0.04 | 0.04 | 0.04 | 6,540,635 |
2019-07-24 | 0.04 | 0.04 | 0.04 | 0.04 | 1,511,314 |
2019-07-23 | 0.05 | 0.05 | 0.04 | 0.04 | 5,199,895 |
2019-07-22 | 0.05 | 0.05 | 0.04 | 0.05 | 34,570,448 |
2019-07-19 | 0.04 | 0.05 | 0.04 | 0.05 | 20,591,010 |
2019-07-18 | 0.04 | 0.04 | 0.04 | 0.04 | 20,254,016 |
2019-07-17 | 0.04 | 0.04 | 0.04 | 0.04 | 7,624,544 |
2019-07-16 | 0.04 | 0.04 | 0.04 | 0.04 | 18,153,689 |
2019-07-15 | 0.04 | 0.04 | 0.04 | 0.04 | 13,115,696 |
2019-07-12 | 0.04 | 0.05 | 0.04 | 0.04 | 55,393,537 |
2019-07-11 | 0.04 | 0.05 | 0.04 | 0.04 | 93,132,061 |
2019-07-10 | 0.04 | 0.04 | 0.04 | 0.04 | 4,251,726 |
2019-07-09 | 0.04 | 0.04 | 0.03 | 0.04 | 33,396,494 |
2019-07-08 | 0.03 | 0.05 | 0.03 | 0.04 | 154,812,013 |
2019-07-05 | 0.03 | 0.03 | 0.03 | 0.03 | 12,678,473 |
2019-07-04 | 0.03 | 0.03 | 0.03 | 0.03 | 4,572,398 |
2019-07-03 | 0.03 | 0.03 | 0.03 | 0.03 | 127,795 |
2019-07-02 | 0.03 | 0.03 | 0.03 | 0.03 | 2,719,265 |
2019-07-01 | 0.04 | 0.04 | 0.03 | 0.03 | 36,939,732 |
2019-06-28 | 0.03 | 0.05 | 0.03 | 0.04 | 107,798,654 |
2019-06-27 | 0.03 | 0.03 | 0.03 | 0.03 | 33,498,747 |
2019-06-26 | 0.03 | 0.03 | 0.03 | 0.03 | 2,735,185 |
2019-06-25 | 0.03 | 0.03 | 0.03 | 0.03 | 3,585,935 |
2019-06-24 | 0.03 | 0.03 | 0.03 | 0.03 | 230,659 |
2019-06-21 | 0.03 | 0.03 | 0.03 | 0.03 | 14,483,904 |
2019-06-20 | 0.03 | 0.03 | 0.02 | 0.03 | 25,323,435 |
2019-06-19 | 0.03 | 0.03 | 0.03 | 0.03 | 2,722,878 |
2019-06-18 | 0.03 | 0.03 | 0.03 | 0.03 | 4,948,718 |
2019-06-17 | 0.03 | 0.03 | 0.03 | 0.03 | 885,177 |
2019-06-14 | 0.03 | 0.03 | 0.03 | 0.03 | 3,270,430 |
2019-06-13 | 0.03 | 0.03 | 0.03 | 0.03 | 6,071,592 |
2019-06-12 | 0.03 | 0.03 | 0.03 | 0.03 | 30,981,007 |
2019-06-11 | 0.04 | 0.03 | 0.03 | 0.03 | 138,722,287 |
2019-06-10 | 0.05 | 0.05 | 0.04 | 0.04 | 18,488,881 |
2019-06-07 | 0.04 | 0.05 | 0.04 | 0.05 | 24,090,143 |
2019-06-06 | 0.04 | 0.04 | 0.04 | 0.04 | 26,377,758 |
2019-06-05 | 0.05 | 0.05 | 0.04 | 0.04 | 67,634,157 |
2019-06-04 | 0.05 | 0.05 | 0.05 | 0.05 | 3,283,429 |
2019-06-03 | 0.05 | 0.05 | 0.05 | 0.05 | 1,409 |
2019-05-31 | 0.05 | 0.05 | 0.05 | 0.05 | 4,022,795 |
2019-05-30 | 0.05 | 0.05 | 0.05 | 0.05 | 16,264,833 |
2019-05-29 | 0.05 | 0.05 | 0.05 | 0.05 | 26,848,832 |
2019-05-28 | 0.05 | 0.05 | 0.05 | 0.05 | 11,659,000 |
2019-05-24 | 0.06 | 0.06 | 0.05 | 0.05 | 10,971,022 |
2019-05-23 | 0.06 | 0.05 | 0.05 | 0.06 | 13,284,509 |
2019-05-22 | 0.06 | 0.06 | 0.05 | 0.06 | 14,384,045 |
2019-05-21 | 0.06 | 0.05 | 0.05 | 0.06 | 2,901,180 |
2019-05-20 | 0.05 | 0.06 | 0.05 | 0.06 | 4,920,150 |
2019-05-17 | 0.05 | 0.05 | 0.05 | 0.05 | 11,079,049 |
2019-05-16 | 0.06 | 0.06 | 0.05 | 0.05 | 55,028,149 |
2019-05-15 | 0.06 | 0.08 | 0.06 | 0.06 | 95,160,898 |
2019-05-14 | 0.06 | 0.06 | 0.06 | 0.06 | 14,449,395 |
2019-05-13 | 0.07 | 0.07 | 0.06 | 0.06 | 26,790,481 |
2019-05-10 | 0.07 | 0.07 | 0.07 | 0.07 | 5,543,904 |
2019-05-09 | 0.07 | 0.07 | 0.06 | 0.07 | 69,292,623 |
2019-05-08 | 0.06 | 0.08 | 0.06 | 0.08 | 189,699,913 |
2019-05-07 | 0.05 | 0.10 | 0.05 | 0.06 | 402,303,134 |