Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.1230 | 0.1360 | 0.1194 | 0.1297 | 2,122,700 | +0.00(+1.33%) |
Jul 30, 2020 | 0.1270 | 0.1500 | 0.1200 | 0.1280 | 4,004,175 | -0.01(-10.18%) |
Jul 29, 2020 | 0.1630 | 0.1630 | 0.1160 | 0.1425 | 4,256,451 | -0.01(-7.95%) |
Jul 28, 2020 | 0.1815 | 0.1815 | 0.1470 | 0.1548 | 3,892,468 | -0.01(-7.86%) |
Jul 27, 2020 | 0.1920 | 0.1984 | 0.1680 | 0.1680 | 3,382,604 | +0.00(+0.24%) |
Jul 24, 2020 | 0.1655 | 0.1900 | 0.1650 | 0.1676 | 2,793,600 | -0.01(-3.18%) |
Jul 23, 2020 | 0.1850 | 0.1927 | 0.1700 | 0.1731 | 2,425,681 | -0.00(-2.75%) |
Jul 22, 2020 | 0.1780 | 0.1910 | 0.1637 | 0.1780 | 3,302,608 | -0.01(-3.73%) |
Jul 21, 2020 | 0.2100 | 0.2100 | 0.1800 | 0.1849 | 3,601,968 | -0.01(-5.28%) |
Jul 20, 2020 | 0.1800 | 0.2400 | 0.1800 | 0.1952 | 4,935,439 | +0.01(+6.03%) |
Jul 17, 2020 | 0.1950 | 0.1950 | 0.1694 | 0.1841 | 3,174,000 | +0.00(+2.28%) |
Jul 16, 2020 | 0.2250 | 0.2275 | 0.1794 | 0.1800 | 3,956,183 | -0.04(-17.73%) |
Jul 15, 2020 | 0.2300 | 0.2380 | 0.1650 | 0.2188 | 8,363,036 | -0.02(-8.83%) |
Jul 14, 2020 | 0.2750 | 0.2800 | 0.2290 | 0.2400 | 4,622,162 | -0.06(-19.95%) |
Jul 13, 2020 | 0.3200 | 0.3300 | 0.2860 | 0.2998 | 6,240,879 | +0.01(+5.12%) |
Jul 10, 2020 | 0.3000 | 0.3146 | 0.2677 | 0.2852 | 5,417,500 | +0.00(+0.07%) |
Jul 09, 2020 | 0.2154 | 0.2960 | 0.1997 | 0.2850 | 5,238,597 | +0.06(+24.84%) |
Jul 08, 2020 | 0.2880 | 0.2880 | 0.2100 | 0.2283 | 4,720,619 | -0.05(-17.22%) |
Jul 07, 2020 | 0.3080 | 0.3080 | 0.2600 | 0.2758 | 3,841,626 | -0.01(-4.40%) |
Jul 06, 2020 | 0.2580 | 0.2973 | 0.2580 | 0.2885 | 5,154,957 | +0.04(+15.68%) |
Jul 02, 2020 | 0.3200 | 0.3270 | 0.2467 | 0.2494 | 8,546,200 | -0.06(-19.55%) |
Jul 01, 2020 | 0.2700 | 0.3600 | 0.2600 | 0.3100 | 12,287,452 | +0.07(+30.25%) |
Jun 30, 2020 | 0.1900 | 0.2449 | 0.1793 | 0.2380 | 14,933,480 | +0.08(+46.10%) |
Jun 29, 2020 | 0.1045 | 0.1629 | 0.1001 | 0.1629 | 6,955,769 | +0.06(+55.89%) |
Jun 26, 2020 | 0.1060 | 0.1130 | 0.1000 | 0.1045 | 4,068,700 | -0.00(-0.85%) |
Jun 25, 2020 | 0.1159 | 0.1259 | 0.0976 | 0.1054 | 4,059,379 | -0.01(-6.39%) |
Jun 24, 2020 | 0.1450 | 0.1821 | 0.1000 | 0.1126 | 7,571,453 | -0.03(-21.15%) |
Jun 23, 2020 | 0.1196 | 0.1489 | 0.1180 | 0.1428 | 4,304,579 | +0.03(+21.43%) |
Jun 22, 2020 | 0.0998 | 0.1269 | 0.0950 | 0.1176 | 5,349,045 | +0.03(+37.06%) |
Jun 19, 2020 | 0.0700 | 0.0933 | 0.0600 | 0.0858 | 2,760,600 | +0.02(+38.39%) |
Jun 18, 2020 | 0.0550 | 0.0637 | 0.0515 | 0.0620 | 1,601,089 | +0.01(+31.91%) |
Jun 17, 2020 | 0.0512 | 0.0526 | 0.0460 | 0.0470 | 194,687 | -0.00(-8.20%) |
Jun 16, 2020 | 0.0566 | 0.0575 | 0.0450 | 0.0512 | 194,430 | -0.00(-4.83%) |
Jun 15, 2020 | 0.0510 | 0.0538 | 0.0470 | 0.0538 | 218,183 | +0.01(+19.56%) |
Jun 12, 2020 | 0.0385 | 0.0514 | 0.0385 | 0.0450 | 457,200 | -0.00(-3.23%) |
Jun 11, 2020 | 0.0550 | 0.0550 | 0.0443 | 0.0465 | 346,052 | -0.00(-9.71%) |
Jun 10, 2020 | 0.0497 | 0.0537 | 0.0495 | 0.0515 | 821,223 | +0.01(+12.94%) |
Jun 09, 2020 | 0.0477 | 0.0496 | 0.0456 | 0.0456 | 21,257 | -0.00(-4.80%) |
Jun 08, 2020 | 0.0441 | 0.0479 | 0.0440 | 0.0479 | 76,100 | +0.00(+1.48%) |
Jun 05, 2020 | 0.0680 | 0.0680 | 0.0440 | 0.0472 | 70,500 | -0.02(-26.48%) |
Jun 04, 2020 | 0.0500 | 0.0642 | 0.0500 | 0.0642 | 94,542 | +0.01(+30.22%) |
Jun 03, 2020 | 0.0463 | 0.0493 | 0.0463 | 0.0493 | 26,568 | +0.00(+0.00%) |
Jun 02, 2020 | 0.0493 | 0.0493 | 0.0430 | 0.0493 | 6,305 | +0.00(+3.79%) |
Jun 01, 2020 | 0.0431 | 0.0475 | 0.0431 | 0.0475 | 6,600 | +0.00(+5.56%) |
May 29, 2020 | 0.0456 | 0.0483 | 0.0428 | 0.0450 | 76,800 | +0.00(+3.93%) |
May 28, 2020 | 0.0500 | 0.0506 | 0.0433 | 0.0433 | 17,829 | -0.01(-11.63%) |
May 27, 2020 | 0.0430 | 0.0500 | 0.0430 | 0.0490 | 118,468 | +0.00(+8.89%) |
May 26, 2020 | 0.0521 | 0.0521 | 0.0450 | 0.0450 | 188,635 | -0.01(-11.94%) |
May 22, 2020 | 0.0438 | 0.0511 | 0.0438 | 0.0511 | 3,900 | +0.00(+3.02%) |
May 21, 2020 | 0.0543 | 0.0550 | 0.0480 | 0.0496 | 207,600 | -0.00(-3.69%) |
May 20, 2020 | 0.0568 | 0.0568 | 0.0500 | 0.0515 | 182,936 | -0.01(-10.75%) |
May 19, 2020 | 0.0528 | 0.0578 | 0.0525 | 0.0577 | 199,732 | +0.00(+4.91%) |
May 18, 2020 | 0.0480 | 0.0620 | 0.0480 | 0.0550 | 111,900 | +0.01(+14.11%) |
May 15, 2020 | 0.0537 | 0.0537 | 0.0455 | 0.0482 | 23,300 | -0.00(-5.49%) |
May 14, 2020 | 0.0581 | 0.0581 | 0.0441 | 0.0510 | 242,610 | -0.01(-11.76%) |
May 13, 2020 | 0.0524 | 0.0688 | 0.0510 | 0.0578 | 915,691 | +0.01(+17.96%) |
May 12, 2020 | 0.0402 | 0.0547 | 0.0386 | 0.0490 | 272,594 | +0.02(+57.05%) |
May 11, 2020 | 0.0344 | 0.0365 | 0.0300 | 0.0312 | 60,100 | -0.00(-10.34%) |
May 08, 2020 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 23,000 | +0.00(+0.58%) |
May 07, 2020 | 0.0265 | 0.0346 | 0.0265 | 0.0346 | 54,995 | +0.00(+0.87%) |
May 06, 2020 | 0.0275 | 0.0343 | 0.0275 | 0.0343 | 43,678 | +0.01(+68.97%) |
May 05, 2020 | 0.0250 | 0.0269 | 0.0195 | 0.0203 | 60,103 | -0.01(-24.25%) |
May 04, 2020 | 0.0298 | 0.0298 | 0.0268 | 0.0268 | 11,000 | +0.00(+13.56%) |