Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.1540 | 0.1580 | 0.1320 | 0.1457 | 91,800 | -0.01(-6.00%) |
Oct 29, 2020 | 0.1535 | 0.1590 | 0.1400 | 0.1550 | 172,932 | +0.01(+5.80%) |
Oct 28, 2020 | 0.1348 | 0.1542 | 0.1348 | 0.1465 | 105,303 | -0.01(-4.68%) |
Oct 27, 2020 | 0.1373 | 0.1620 | 0.1373 | 0.1537 | 269,100 | -0.01(-6.85%) |
Oct 26, 2020 | 0.1580 | 0.2070 | 0.1550 | 0.1650 | 803,185 | -0.02(-9.69%) |
Oct 23, 2020 | 0.1945 | 0.1945 | 0.1640 | 0.1827 | 148,400 | +0.00(+1.50%) |
Oct 22, 2020 | 0.1890 | 0.1970 | 0.1650 | 0.1800 | 249,882 | -0.01(-7.36%) |
Oct 21, 2020 | 0.2100 | 0.2100 | 0.1827 | 0.1943 | 484,659 | -0.02(-7.21%) |
Oct 20, 2020 | 0.2100 | 0.2214 | 0.1994 | 0.2094 | 612,136 | +0.00(+0.19%) |
Oct 19, 2020 | 0.2300 | 0.2400 | 0.2090 | 0.2090 | 489,094 | -0.01(-3.24%) |
Oct 16, 2020 | 0.2187 | 0.2341 | 0.1987 | 0.2160 | 284,600 | +0.00(+0.93%) |
Oct 15, 2020 | 0.2600 | 0.2600 | 0.2130 | 0.2140 | 381,958 | -0.04(-16.41%) |
Oct 14, 2020 | 0.2726 | 0.2860 | 0.2330 | 0.2560 | 434,490 | -0.03(-10.49%) |
Oct 13, 2020 | 0.2783 | 0.2940 | 0.2486 | 0.2860 | 730,966 | -0.01(-4.35%) |
Oct 12, 2020 | 0.2900 | 0.3190 | 0.2798 | 0.2990 | 565,202 | +0.01(+5.24%) |
Oct 09, 2020 | 0.2328 | 0.2976 | 0.2205 | 0.2841 | 958,700 | +0.05(+23.36%) |
Oct 08, 2020 | 0.2244 | 0.2500 | 0.2043 | 0.2303 | 720,573 | +0.01(+5.16%) |
Oct 07, 2020 | 0.1570 | 0.2190 | 0.1570 | 0.2190 | 400,738 | +0.04(+19.35%) |
Oct 06, 2020 | 0.1997 | 0.1999 | 0.1777 | 0.1835 | 348,992 | -0.00(-0.54%) |
Oct 05, 2020 | 0.1714 | 0.2004 | 0.1714 | 0.1845 | 104,067 | +0.00(+2.67%) |
Oct 02, 2020 | 0.1951 | 0.1951 | 0.1700 | 0.1797 | 129,400 | -0.01(-6.50%) |
Oct 01, 2020 | 0.1994 | 0.2070 | 0.1680 | 0.1922 | 260,760 | +0.00(+1.16%) |
Sep 30, 2020 | 0.2060 | 0.2060 | 0.1700 | 0.1900 | 165,884 | +0.00(+0.85%) |
Sep 29, 2020 | 0.2058 | 0.2070 | 0.1660 | 0.1884 | 191,902 | -0.01(-5.80%) |
Sep 28, 2020 | 0.1943 | 0.2210 | 0.1943 | 0.2000 | 402,969 | -0.00(-2.44%) |
Sep 25, 2020 | 0.1589 | 0.2114 | 0.1410 | 0.2050 | 176,900 | +0.05(+35.94%) |
Sep 24, 2020 | 0.1380 | 0.1585 | 0.1380 | 0.1508 | 106,392 | -0.01(-4.86%) |
Sep 23, 2020 | 0.1655 | 0.1820 | 0.1500 | 0.1585 | 203,045 | -0.02(-11.75%) |
Sep 22, 2020 | 0.1544 | 0.1806 | 0.1400 | 0.1796 | 95,057 | +0.03(+19.73%) |
Sep 21, 2020 | 0.1700 | 0.1708 | 0.1486 | 0.1500 | 166,588 | +0.00(+1.01%) |
Sep 18, 2020 | 0.1654 | 0.1654 | 0.1395 | 0.1485 | 153,900 | -0.02(-9.84%) |
Sep 17, 2020 | 0.1890 | 0.1890 | 0.1474 | 0.1647 | 183,769 | -0.01(-3.12%) |
Sep 16, 2020 | 0.1931 | 0.1970 | 0.1580 | 0.1700 | 97,135 | -0.02(-9.09%) |
Sep 15, 2020 | 0.1932 | 0.1940 | 0.1624 | 0.1870 | 189,361 | -0.00(-0.27%) |
Sep 14, 2020 | 0.2090 | 0.2222 | 0.1800 | 0.1875 | 52,443 | -0.04(-16.18%) |
Sep 11, 2020 | 0.2278 | 0.2420 | 0.2000 | 0.2237 | 56,900 | +0.00(+1.73%) |
Sep 10, 2020 | 0.2217 | 0.2397 | 0.2150 | 0.2199 | 117,929 | +0.01(+3.87%) |
Sep 09, 2020 | 0.1665 | 0.2239 | 0.1619 | 0.2117 | 191,270 | +0.03(+19.13%) |
Sep 08, 2020 | 0.2340 | 0.2605 | 0.1745 | 0.1777 | 228,131 | -0.08(-31.84%) |
Sep 04, 2020 | 0.2815 | 0.2815 | 0.2440 | 0.2607 | 133,700 | -0.03(-10.10%) |
Sep 03, 2020 | 0.3365 | 0.3377 | 0.2665 | 0.2900 | 235,439 | -0.05(-15.62%) |
Sep 02, 2020 | 0.3494 | 0.3840 | 0.3437 | 0.3437 | 32,469 | -0.04(-9.55%) |
Sep 01, 2020 | 0.3870 | 0.4000 | 0.3500 | 0.3800 | 30,064 | -0.01(-3.23%) |
Aug 31, 2020 | 0.4165 | 0.4190 | 0.3550 | 0.3927 | 133,494 | -0.02(-5.94%) |
Aug 28, 2020 | 0.4300 | 0.4466 | 0.3872 | 0.4175 | 98,200 | -0.01(-1.44%) |
Aug 27, 2020 | 0.3883 | 0.4374 | 0.3680 | 0.4236 | 150,806 | +0.06(+16.86%) |
Aug 26, 2020 | 0.3078 | 0.3776 | 0.3078 | 0.3625 | 168,691 | +0.05(+17.54%) |
Aug 25, 2020 | 0.2761 | 0.3084 | 0.2550 | 0.3084 | 78,899 | +0.04(+12.97%) |
Aug 24, 2020 | 0.2689 | 0.2860 | 0.2530 | 0.2730 | 73,117 | +0.01(+4.64%) |
Aug 21, 2020 | 0.3000 | 0.3000 | 0.2466 | 0.2609 | 106,800 | -0.04(-13.32%) |
Aug 20, 2020 | 0.3010 | 0.3496 | 0.2600 | 0.3010 | 96,929 | -0.02(-5.79%) |
Aug 19, 2020 | 0.3533 | 0.3533 | 0.3130 | 0.3195 | 83,904 | -0.01(-4.17%) |
Aug 18, 2020 | 0.3754 | 0.3925 | 0.3235 | 0.3334 | 88,887 | -0.07(-17.68%) |
Aug 17, 2020 | 0.4209 | 0.4209 | 0.3814 | 0.4050 | 76,953 | +0.01(+2.40%) |
Aug 14, 2020 | 0.4085 | 0.4114 | 0.3769 | 0.3955 | 65,800 | +0.01(+3.86%) |
Aug 13, 2020 | 0.3500 | 0.4275 | 0.3500 | 0.3808 | 378,270 | +0.01(+1.55%) |
Aug 12, 2020 | 0.4036 | 0.4100 | 0.3405 | 0.3750 | 114,933 | -0.03(-8.09%) |
Aug 11, 2020 | 0.3710 | 0.4260 | 0.3710 | 0.4080 | 31,690 | +0.01(+1.97%) |
Aug 10, 2020 | 0.4540 | 0.4540 | 0.3780 | 0.4001 | 24,200 | -0.03(-6.95%) |
Aug 07, 2020 | 0.3630 | 0.4500 | 0.3185 | 0.4300 | 47,500 | +0.07(+20.85%) |
Aug 06, 2020 | 0.3804 | 0.3804 | 0.3425 | 0.3558 | 70,866 | -0.03(-6.86%) |
Aug 05, 2020 | 0.4129 | 0.4180 | 0.3620 | 0.3820 | 81,529 | -0.00(-0.98%) |
Aug 04, 2020 | 0.3693 | 0.3858 | 0.3450 | 0.3858 | 34,204 | +0.01(+1.55%) |