Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.1853 | 0.1940 | 0.1750 | 0.1803 | 323,900 | -0.01(-5.11%) |
Jul 30, 2020 | 0.1990 | 0.1990 | 0.1850 | 0.1900 | 192,541 | -0.01(-3.55%) |
Jul 29, 2020 | 0.2300 | 0.2400 | 0.1901 | 0.1970 | 289,122 | +0.01(+3.20%) |
Jul 28, 2020 | 0.2085 | 0.2085 | 0.1800 | 0.1909 | 468,061 | -0.02(-8.44%) |
Jul 27, 2020 | 0.2100 | 0.2250 | 0.1920 | 0.2085 | 400,272 | +0.01(+4.25%) |
Jul 24, 2020 | 0.2200 | 0.2350 | 0.1750 | 0.2000 | 596,300 | -0.01(-5.88%) |
Jul 23, 2020 | 0.2625 | 0.2740 | 0.1995 | 0.2125 | 1,188,558 | -0.04(-15.00%) |
Jul 22, 2020 | 0.1813 | 0.2500 | 0.1805 | 0.2500 | 1,478,532 | +0.07(+37.36%) |
Jul 21, 2020 | 0.1987 | 0.2050 | 0.1770 | 0.1820 | 449,498 | +0.00(+1.11%) |
Jul 20, 2020 | 0.1890 | 0.1890 | 0.1654 | 0.1800 | 785,549 | +0.00(+1.98%) |
Jul 17, 2020 | 0.2000 | 0.2000 | 0.1750 | 0.1765 | 503,400 | -0.02(-11.97%) |
Jul 16, 2020 | 0.1850 | 0.2200 | 0.1580 | 0.2005 | 1,985,620 | +0.02(+8.38%) |
Jul 15, 2020 | 0.1633 | 0.1850 | 0.1575 | 0.1850 | 583,466 | +0.02(+12.12%) |
Jul 14, 2020 | 0.1450 | 0.1650 | 0.1450 | 0.1650 | 334,242 | +0.01(+9.93%) |
Jul 13, 2020 | 0.1669 | 0.1799 | 0.1500 | 0.1501 | 785,202 | -0.01(-4.39%) |
Jul 10, 2020 | 0.1699 | 0.1699 | 0.1410 | 0.1570 | 902,300 | -0.01(-4.85%) |
Jul 09, 2020 | 0.1685 | 0.1899 | 0.1600 | 0.1650 | 832,515 | -0.01(-8.23%) |
Jul 08, 2020 | 0.1550 | 0.2150 | 0.1510 | 0.1798 | 1,733,959 | +0.03(+19.87%) |
Jul 07, 2020 | 0.1440 | 0.1600 | 0.1415 | 0.1500 | 540,726 | +0.01(+6.01%) |
Jul 06, 2020 | 0.1275 | 0.1600 | 0.1250 | 0.1415 | 983,317 | +0.02(+16.37%) |
Jul 02, 2020 | 0.1400 | 0.1400 | 0.1210 | 0.1216 | 248,700 | -0.01(-5.66%) |
Jul 01, 2020 | 0.1248 | 0.2498 | 0.1248 | 0.1289 | 2,891,791 | +0.01(+7.42%) |
Jun 30, 2020 | 0.1200 | 0.1280 | 0.1106 | 0.1200 | 86,554 | +0.00(+3.45%) |
Jun 29, 2020 | 0.1280 | 0.1280 | 0.1160 | 0.1160 | 101,835 | -0.00(-2.85%) |
Jun 26, 2020 | 0.1275 | 0.1300 | 0.1127 | 0.1194 | 160,800 | -0.00(-3.71%) |
Jun 25, 2020 | 0.1280 | 0.1280 | 0.1116 | 0.1240 | 303,959 | +0.00(+3.33%) |
Jun 24, 2020 | 0.1070 | 0.1298 | 0.1007 | 0.1200 | 122,555 | +0.01(+12.15%) |
Jun 23, 2020 | 0.1225 | 0.1225 | 0.0960 | 0.1070 | 522,529 | -0.00(-3.60%) |
Jun 22, 2020 | 0.1155 | 0.1292 | 0.1108 | 0.1110 | 36,080 | -0.01(-11.20%) |
Jun 19, 2020 | 0.1155 | 0.1300 | 0.1155 | 0.1250 | 269,700 | +0.01(+6.38%) |
Jun 18, 2020 | 0.1240 | 0.1240 | 0.1125 | 0.1175 | 107,889 | -0.01(-7.84%) |
Jun 17, 2020 | 0.1195 | 0.1320 | 0.1125 | 0.1275 | 84,061 | +0.01(+10.97%) |
Jun 16, 2020 | 0.1175 | 0.1275 | 0.1060 | 0.1149 | 233,732 | +0.00(+2.77%) |
Jun 15, 2020 | 0.1150 | 0.1200 | 0.1058 | 0.1118 | 119,210 | +0.01(+7.50%) |
Jun 12, 2020 | 0.1055 | 0.1175 | 0.1025 | 0.1040 | 183,300 | -0.01(-5.45%) |
Jun 11, 2020 | 0.1080 | 0.1150 | 0.0940 | 0.1100 | 293,281 | -0.01(-7.49%) |
Jun 10, 2020 | 0.1350 | 0.1350 | 0.0900 | 0.1189 | 395,778 | -0.01(-5.63%) |
Jun 09, 2020 | 0.1100 | 0.1350 | 0.1100 | 0.1260 | 637,197 | +0.01(+7.69%) |
Jun 08, 2020 | 0.1040 | 0.1189 | 0.1001 | 0.1170 | 533,143 | +0.02(+15.27%) |
Jun 05, 2020 | 0.1080 | 0.1080 | 0.1010 | 0.1015 | 80,100 | -0.01(-6.02%) |
Jun 04, 2020 | 0.1001 | 0.1105 | 0.1001 | 0.1080 | 112,665 | +0.00(+4.35%) |
Jun 03, 2020 | 0.1000 | 0.1200 | 0.0955 | 0.1035 | 253,952 | +0.00(+3.19%) |
Jun 02, 2020 | 0.1072 | 0.1072 | 0.0921 | 0.1003 | 25,999 | -0.01(-4.93%) |
Jun 01, 2020 | 0.1005 | 0.1055 | 0.0905 | 0.1055 | 111,401 | -0.00(-1.77%) |
May 29, 2020 | 0.1011 | 0.1137 | 0.0907 | 0.1074 | 115,000 | -0.00(-0.09%) |
May 28, 2020 | 0.1075 | 0.1200 | 0.0925 | 0.1075 | 399,892 | -0.00(-2.27%) |
May 27, 2020 | 0.0895 | 0.1100 | 0.0895 | 0.1100 | 727,893 | +0.02(+26.44%) |
May 26, 2020 | 0.0890 | 0.0890 | 0.0850 | 0.0870 | 40,956 | +0.00(+2.35%) |
May 22, 2020 | 0.0895 | 0.0895 | 0.0850 | 0.0850 | 56,100 | +0.00(+2.41%) |
May 21, 2020 | 0.0825 | 0.0890 | 0.0800 | 0.0830 | 111,390 | +0.00(+3.75%) |
May 20, 2020 | 0.0845 | 0.0890 | 0.0800 | 0.0800 | 58,057 | -0.00(-1.84%) |
May 19, 2020 | 0.0840 | 0.0850 | 0.0815 | 0.0815 | 7,188 | -0.00(-4.12%) |
May 18, 2020 | 0.0900 | 0.0900 | 0.0815 | 0.0850 | 100,286 | -0.00(-1.05%) |
May 15, 2020 | 0.0855 | 0.0950 | 0.0830 | 0.0859 | 20,700 | -0.01(-9.58%) |
May 14, 2020 | 0.0999 | 0.0999 | 0.0800 | 0.0950 | 130,016 | +0.00(+5.44%) |
May 13, 2020 | 0.0710 | 0.0925 | 0.0700 | 0.0901 | 194,681 | +0.02(+26.90%) |
May 12, 2020 | 0.0710 | 0.0805 | 0.0710 | 0.0710 | 37,871 | -0.01(-7.79%) |
May 11, 2020 | 0.0835 | 0.0900 | 0.0720 | 0.0770 | 160,351 | -0.00(-0.65%) |
May 08, 2020 | 0.0730 | 0.0835 | 0.0730 | 0.0775 | 10,600 | -0.00(-2.02%) |
May 07, 2020 | 0.0813 | 0.0813 | 0.0790 | 0.0791 | 17,033 | +0.00(+0.13%) |
May 06, 2020 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 2,000 | -0.00(-0.63%) |
May 05, 2020 | 0.0810 | 0.0810 | 0.0700 | 0.0795 | 21,000 | +0.00(+0.00%) |
May 04, 2020 | 0.0787 | 0.0835 | 0.0785 | 0.0795 | 115,347 | +0.00(+0.25%) |