Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.3750 | 0.4300 | 0.3500 | 0.3900 | 324,200 | +0.06(+17.47%) |
Oct 29, 2020 | 0.3365 | 0.3606 | 0.3320 | 0.3320 | 98,913 | -0.03(-7.65%) |
Oct 28, 2020 | 0.3900 | 0.3900 | 0.3400 | 0.3595 | 104,079 | -0.03(-6.60%) |
Oct 27, 2020 | 0.3205 | 0.3900 | 0.3205 | 0.3849 | 83,149 | +0.06(+20.28%) |
Oct 26, 2020 | 0.2945 | 0.3600 | 0.2945 | 0.3200 | 53,025 | -0.02(-5.88%) |
Oct 23, 2020 | 0.3180 | 0.3540 | 0.2780 | 0.3400 | 271,100 | -0.00(-1.16%) |
Oct 22, 2020 | 0.3563 | 0.3850 | 0.3195 | 0.3440 | 123,258 | -0.02(-5.75%) |
Oct 21, 2020 | 0.3940 | 0.4065 | 0.3605 | 0.3650 | 91,266 | -0.03(-7.36%) |
Oct 20, 2020 | 0.3990 | 0.4085 | 0.3700 | 0.3940 | 90,782 | -0.01(-1.50%) |
Oct 19, 2020 | 0.4095 | 0.4500 | 0.3560 | 0.4000 | 117,093 | +0.01(+2.56%) |
Oct 16, 2020 | 0.4350 | 0.4900 | 0.3550 | 0.3900 | 436,200 | -0.10(-20.25%) |
Oct 15, 2020 | 0.3800 | 0.4990 | 0.3705 | 0.4890 | 394,308 | +0.11(+28.68%) |
Oct 14, 2020 | 0.3950 | 0.3950 | 0.3450 | 0.3800 | 97,319 | +0.01(+3.54%) |
Oct 13, 2020 | 0.2570 | 0.3830 | 0.2570 | 0.3670 | 621,586 | +0.12(+48.82%) |
Oct 12, 2020 | 0.2238 | 0.2490 | 0.2238 | 0.2466 | 93,450 | +0.01(+4.94%) |
Oct 09, 2020 | 0.2320 | 0.2595 | 0.2305 | 0.2350 | 169,000 | +0.00(+2.17%) |
Oct 08, 2020 | 0.2400 | 0.2400 | 0.2170 | 0.2300 | 128,949 | +0.01(+2.22%) |
Oct 07, 2020 | 0.2260 | 0.2500 | 0.2181 | 0.2250 | 903,939 | +0.00(+0.00%) |
Oct 06, 2020 | 0.2000 | 0.2260 | 0.2000 | 0.2250 | 227,921 | +0.02(+12.50%) |
Oct 05, 2020 | 0.2050 | 0.2100 | 0.1939 | 0.2000 | 46,194 | +0.01(+3.90%) |
Oct 02, 2020 | 0.2000 | 0.2000 | 0.1757 | 0.1925 | 78,600 | -0.01(-3.27%) |
Oct 01, 2020 | 0.1969 | 0.2000 | 0.1930 | 0.1990 | 127,239 | +0.01(+3.11%) |
Sep 30, 2020 | 0.1985 | 0.2000 | 0.1910 | 0.1930 | 53,091 | +0.00(+1.05%) |
Sep 29, 2020 | 0.2000 | 0.2000 | 0.1910 | 0.1910 | 99,985 | -0.01(-4.50%) |
Sep 28, 2020 | 0.2000 | 0.2000 | 0.1825 | 0.2000 | 229,277 | +0.01(+3.57%) |
Sep 25, 2020 | 0.1960 | 0.1974 | 0.1805 | 0.1931 | 136,800 | +0.00(+1.63%) |
Sep 24, 2020 | 0.1995 | 0.1995 | 0.1705 | 0.1900 | 189,237 | -0.01(-3.26%) |
Sep 23, 2020 | 0.2000 | 0.2000 | 0.1900 | 0.1964 | 92,267 | +0.01(+3.37%) |
Sep 22, 2020 | 0.1600 | 0.1950 | 0.1600 | 0.1900 | 384,592 | +0.03(+18.45%) |
Sep 21, 2020 | 0.1450 | 0.1720 | 0.1300 | 0.1604 | 147,549 | +0.00(+0.25%) |
Sep 18, 2020 | 0.1670 | 0.1900 | 0.1600 | 0.1600 | 191,000 | -0.00(-1.36%) |
Sep 17, 2020 | 0.1690 | 0.1690 | 0.1600 | 0.1622 | 34,921 | -0.01(-5.97%) |
Sep 16, 2020 | 0.1701 | 0.1750 | 0.1700 | 0.1725 | 162,428 | -0.00(-1.93%) |
Sep 15, 2020 | 0.1778 | 0.1778 | 0.1700 | 0.1759 | 80,635 | +0.01(+3.47%) |
Sep 14, 2020 | 0.1720 | 0.1995 | 0.1700 | 0.1700 | 196,355 | -0.01(-5.56%) |
Sep 11, 2020 | 0.1945 | 0.1945 | 0.1705 | 0.1800 | 50,400 | -0.01(-2.70%) |
Sep 10, 2020 | 0.1650 | 0.1891 | 0.1591 | 0.1850 | 1,054,070 | +0.02(+12.12%) |
Sep 09, 2020 | 0.1704 | 0.1848 | 0.1600 | 0.1650 | 389,002 | -0.01(-8.28%) |
Sep 08, 2020 | 0.1999 | 0.1999 | 0.1700 | 0.1799 | 551,019 | -0.02(-10.05%) |
Sep 04, 2020 | 0.1900 | 0.2000 | 0.1724 | 0.2000 | 331,200 | +0.01(+4.00%) |
Sep 03, 2020 | 0.2050 | 0.2050 | 0.1850 | 0.1923 | 389,891 | -0.01(-3.85%) |
Sep 02, 2020 | 0.1576 | 0.2150 | 0.1551 | 0.2000 | 1,134,442 | +0.04(+21.21%) |
Sep 01, 2020 | 0.1775 | 0.1900 | 0.1620 | 0.1650 | 165,145 | -0.02(-10.81%) |
Aug 31, 2020 | 0.2040 | 0.2040 | 0.1725 | 0.1850 | 89,812 | -0.00(-2.12%) |
Aug 28, 2020 | 0.1900 | 0.2000 | 0.1650 | 0.1890 | 447,600 | -0.00(-2.07%) |
Aug 27, 2020 | 0.1975 | 0.2000 | 0.1800 | 0.1930 | 348,750 | -0.01(-5.39%) |
Aug 26, 2020 | 0.1964 | 0.2050 | 0.1800 | 0.2040 | 239,377 | -0.00(-0.49%) |
Aug 25, 2020 | 0.2000 | 0.2050 | 0.1860 | 0.2050 | 386,071 | +0.01(+5.13%) |
Aug 24, 2020 | 0.2100 | 0.2100 | 0.1750 | 0.1950 | 281,993 | +0.00(+1.04%) |
Aug 21, 2020 | 0.2100 | 0.2100 | 0.1800 | 0.1930 | 301,700 | +0.01(+7.22%) |
Aug 20, 2020 | 0.1900 | 0.1915 | 0.1700 | 0.1800 | 186,985 | -0.02(-10.00%) |
Aug 19, 2020 | 0.1800 | 0.2100 | 0.1675 | 0.2000 | 286,633 | +0.03(+14.29%) |
Aug 18, 2020 | 0.1965 | 0.1999 | 0.1700 | 0.1750 | 269,810 | -0.01(-5.41%) |
Aug 17, 2020 | 0.1900 | 0.1950 | 0.1785 | 0.1850 | 269,352 | +0.01(+2.78%) |
Aug 14, 2020 | 0.1699 | 0.1899 | 0.1430 | 0.1800 | 712,900 | +0.02(+14.65%) |
Aug 13, 2020 | 0.1670 | 0.1800 | 0.1500 | 0.1570 | 199,195 | -0.01(-4.85%) |
Aug 12, 2020 | 0.1700 | 0.1700 | 0.1500 | 0.1650 | 649,417 | +0.01(+3.13%) |
Aug 11, 2020 | 0.1710 | 0.2000 | 0.1600 | 0.1600 | 588,528 | -0.02(-10.11%) |
Aug 10, 2020 | 0.1710 | 0.1900 | 0.1710 | 0.1780 | 440,100 | -0.00(-1.71%) |
Aug 07, 2020 | 0.2000 | 0.2200 | 0.1750 | 0.1811 | 668,000 | -0.01(-4.68%) |
Aug 06, 2020 | 0.2490 | 0.2490 | 0.1890 | 0.1900 | 315,967 | -0.02(-9.48%) |
Aug 05, 2020 | 0.2000 | 0.2400 | 0.1860 | 0.2099 | 249,488 | -0.00(-0.05%) |
Aug 04, 2020 | 0.2100 | 0.2400 | 0.1800 | 0.2100 | 825,529 | +0.04(+20.00%) |