Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 392,493 | +0.00(+0.00%) |
Aug 28, 2020 | 0.0867 | 0.1100 | 0.0850 | 0.1000 | 302,100 | +0.01(+5.26%) |
Aug 27, 2020 | 0.1060 | 0.1100 | 0.0900 | 0.0950 | 370,386 | -0.01(-5.09%) |
Aug 26, 2020 | 0.1042 | 0.1042 | 0.0950 | 0.1001 | 150,151 | +0.01(+6.60%) |
Aug 25, 2020 | 0.1000 | 0.1039 | 0.0939 | 0.0939 | 265,211 | -0.00(-3.20%) |
Aug 24, 2020 | 0.1076 | 0.1150 | 0.0900 | 0.0970 | 649,867 | +0.00(+1.04%) |
Aug 21, 2020 | 0.1000 | 0.1170 | 0.0930 | 0.0960 | 438,500 | -0.00(-3.81%) |
Aug 20, 2020 | 0.1070 | 0.1150 | 0.0957 | 0.0998 | 799,350 | -0.01(-7.08%) |
Aug 19, 2020 | 0.1015 | 0.1150 | 0.1000 | 0.1074 | 330,561 | +0.00(+0.47%) |
Aug 18, 2020 | 0.1100 | 0.1254 | 0.1015 | 0.1069 | 319,087 | -0.00(-0.65%) |
Aug 17, 2020 | 0.1109 | 0.1150 | 0.1016 | 0.1076 | 292,407 | +0.00(+1.70%) |
Aug 14, 2020 | 0.1100 | 0.1100 | 0.1000 | 0.1058 | 197,400 | +0.00(+4.75%) |
Aug 13, 2020 | 0.1075 | 0.1150 | 0.1000 | 0.1010 | 378,829 | -0.01(-6.13%) |
Aug 12, 2020 | 0.1106 | 0.1150 | 0.1038 | 0.1076 | 275,323 | +0.00(+3.66%) |
Aug 11, 2020 | 0.1180 | 0.1180 | 0.0980 | 0.1038 | 529,178 | +0.00(+0.97%) |
Aug 10, 2020 | 0.1000 | 0.1329 | 0.1000 | 0.1028 | 718,400 | +0.00(+2.29%) |
Aug 07, 2020 | 0.1140 | 0.1200 | 0.1000 | 0.1005 | 510,700 | -0.00(-4.65%) |
Aug 06, 2020 | 0.1390 | 0.1390 | 0.1050 | 0.1054 | 826,586 | -0.01(-7.54%) |
Aug 05, 2020 | 0.1200 | 0.1300 | 0.1100 | 0.1140 | 1,323,048 | -0.00(-0.87%) |
Aug 04, 2020 | 0.1282 | 0.1390 | 0.1125 | 0.1150 | 3,697,893 | -0.00(-4.17%) |
Aug 03, 2020 | 0.1080 | 0.1360 | 0.1050 | 0.1200 | 1,788,949 | +0.01(+13.96%) |
Jul 31, 2020 | 0.1200 | 0.1200 | 0.1000 | 0.1053 | 1,698,600 | -0.01(-5.90%) |
Jul 30, 2020 | 0.1100 | 0.1242 | 0.1040 | 0.1119 | 6,049,069 | +0.01(+8.01%) |
Jul 29, 2020 | 0.0786 | 0.1334 | 0.0704 | 0.1036 | 7,311,687 | +0.03(+37.95%) |
Jul 28, 2020 | 0.0835 | 0.0836 | 0.0702 | 0.0751 | 34,512 | -0.00(-4.21%) |
Jul 27, 2020 | 0.0700 | 0.0931 | 0.0700 | 0.0784 | 277,572 | -0.00(-2.00%) |
Jul 24, 2020 | 0.0911 | 0.0911 | 0.0743 | 0.0800 | 174,300 | +0.00(+0.50%) |
Jul 23, 2020 | 0.0767 | 0.0910 | 0.0767 | 0.0796 | 61,452 | -0.00(-5.24%) |
Jul 22, 2020 | 0.0841 | 0.0870 | 0.0737 | 0.0840 | 102,991 | +0.00(+3.70%) |
Jul 21, 2020 | 0.0660 | 0.0910 | 0.0660 | 0.0810 | 333,160 | -0.01(-9.90%) |
Jul 20, 2020 | 0.0868 | 0.0908 | 0.0800 | 0.0899 | 166,807 | +0.00(+3.57%) |
Jul 17, 2020 | 0.0990 | 0.0990 | 0.0798 | 0.0868 | 133,500 | +0.01(+7.03%) |
Jul 16, 2020 | 0.0857 | 0.0910 | 0.0746 | 0.0811 | 243,066 | -0.00(-0.12%) |
Jul 15, 2020 | 0.0660 | 0.0861 | 0.0660 | 0.0812 | 153,720 | +0.01(+6.70%) |
Jul 14, 2020 | 0.0740 | 0.0761 | 0.0701 | 0.0761 | 215,543 | +0.00(+2.84%) |
Jul 13, 2020 | 0.0740 | 0.0740 | 0.0701 | 0.0740 | 133,283 | +0.00(+5.56%) |
Jul 10, 2020 | 0.0701 | 0.0799 | 0.0701 | 0.0701 | 159,900 | -0.01(-8.96%) |
Jul 09, 2020 | 0.0725 | 0.0800 | 0.0696 | 0.0770 | 194,565 | +0.01(+7.09%) |
Jul 08, 2020 | 0.0701 | 0.0800 | 0.0701 | 0.0719 | 112,193 | -0.00(-0.28%) |
Jul 07, 2020 | 0.0750 | 0.0790 | 0.0721 | 0.0721 | 59,139 | -0.00(-3.22%) |
Jul 06, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0745 | 145,372 | -0.00(-1.97%) |
Jul 02, 2020 | 0.0675 | 0.0790 | 0.0675 | 0.0760 | 44,200 | +0.00(+1.33%) |
Jul 01, 2020 | 0.0832 | 0.0840 | 0.0700 | 0.0750 | 99,772 | +0.00(+7.14%) |
Jun 30, 2020 | 0.0764 | 0.0840 | 0.0675 | 0.0700 | 115,997 | -0.01(-12.39%) |
Jun 29, 2020 | 0.0660 | 0.0850 | 0.0660 | 0.0799 | 248,100 | +0.01(+9.90%) |
Jun 26, 2020 | 0.0745 | 0.0800 | 0.0675 | 0.0727 | 337,600 | +0.01(+8.51%) |
Jun 25, 2020 | 0.0660 | 0.0749 | 0.0660 | 0.0670 | 165,393 | +0.00(+0.00%) |
Jun 24, 2020 | 0.0700 | 0.0750 | 0.0670 | 0.0670 | 100,497 | -0.00(-4.29%) |
Jun 23, 2020 | 0.0668 | 0.0795 | 0.0660 | 0.0700 | 274,079 | -0.00(-6.67%) |
Jun 22, 2020 | 0.0750 | 0.0750 | 0.0680 | 0.0750 | 40,108 | +0.00(+0.67%) |
Jun 19, 2020 | 0.0757 | 0.0799 | 0.0700 | 0.0745 | 158,400 | -0.00(-1.59%) |
Jun 18, 2020 | 0.0800 | 0.0800 | 0.0692 | 0.0757 | 251,012 | +0.01(+8.14%) |
Jun 17, 2020 | 0.0869 | 0.0869 | 0.0670 | 0.0700 | 870,644 | -0.01(-9.56%) |
Jun 16, 2020 | 0.0800 | 0.0800 | 0.0722 | 0.0774 | 582,315 | +0.00(+1.84%) |
Jun 15, 2020 | 0.0843 | 0.1047 | 0.0710 | 0.0760 | 508,536 | -0.01(-9.85%) |
Jun 12, 2020 | 0.0785 | 0.0843 | 0.0740 | 0.0843 | 817,800 | +0.01(+9.77%) |
Jun 11, 2020 | 0.0900 | 0.0990 | 0.0750 | 0.0768 | 2,247,563 | -0.01(-14.67%) |
Jun 10, 2020 | 0.0920 | 0.0920 | 0.0800 | 0.0900 | 336,662 | +0.00(+5.88%) |
Jun 09, 2020 | 0.0930 | 0.0930 | 0.0780 | 0.0850 | 391,893 | +0.01(+9.54%) |
Jun 08, 2020 | 0.0720 | 0.1070 | 0.0720 | 0.0776 | 1,880,138 | -0.02(-19.92%) |
Jun 05, 2020 | 0.1050 | 0.1050 | 0.0910 | 0.0969 | 336,400 | -0.00(-0.10%) |
Jun 04, 2020 | 0.1043 | 0.1050 | 0.0900 | 0.0970 | 653,737 | +0.00(+2.97%) |
Jun 03, 2020 | 0.1105 | 0.1150 | 0.0876 | 0.0942 | 253,611 | -0.01(-13.10%) |
Jun 02, 2020 | 0.1100 | 0.1171 | 0.0980 | 0.1084 | 523,509 | +0.00(+2.07%) |
Jun 01, 2020 | 0.0630 | 0.1095 | 0.0630 | 0.1062 | 1,727,374 | +0.03(+36.15%) |
May 29, 2020 | 0.0852 | 0.0852 | 0.0700 | 0.0780 | 182,200 | +0.01(+11.43%) |
May 28, 2020 | 0.0776 | 0.0814 | 0.0700 | 0.0700 | 252,371 | -0.00(-1.41%) |
May 27, 2020 | 0.0700 | 0.0845 | 0.0700 | 0.0710 | 575,103 | -0.00(-5.33%) |
May 26, 2020 | 0.0764 | 0.0784 | 0.0700 | 0.0750 | 312,600 | -0.00(-0.66%) |
May 22, 2020 | 0.0806 | 0.0806 | 0.0720 | 0.0755 | 416,200 | +0.00(+3.42%) |
May 21, 2020 | 0.0742 | 0.0870 | 0.0699 | 0.0730 | 1,109,959 | -0.01(-7.36%) |
May 20, 2020 | 0.0850 | 0.0920 | 0.0750 | 0.0788 | 687,392 | -0.00(-1.50%) |
May 19, 2020 | 0.0815 | 0.0980 | 0.0762 | 0.0800 | 1,038,740 | -0.01(-8.05%) |
May 18, 2020 | 0.1007 | 0.1007 | 0.0710 | 0.0870 | 578,891 | -0.01(-6.35%) |
May 15, 2020 | 0.0925 | 0.0968 | 0.0765 | 0.0929 | 153,900 | +0.00(+4.03%) |
May 14, 2020 | 0.0630 | 0.0987 | 0.0630 | 0.0893 | 316,477 | +0.01(+7.59%) |
May 13, 2020 | 0.0977 | 0.0977 | 0.0750 | 0.0830 | 639,936 | -0.00(-2.35%) |
May 12, 2020 | 0.0900 | 0.1200 | 0.0800 | 0.0850 | 686,538 | -0.00(-1.51%) |
May 11, 2020 | 0.1040 | 0.1150 | 0.0800 | 0.0863 | 548,703 | -0.02(-16.21%) |
May 08, 2020 | 0.1290 | 0.1290 | 0.0919 | 0.1030 | 261,300 | -0.00(-1.90%) |
May 07, 2020 | 0.1173 | 0.1173 | 0.0920 | 0.1050 | 385,174 | -0.00(-2.96%) |
May 06, 2020 | 0.1200 | 0.1200 | 0.0900 | 0.1082 | 401,536 | -0.01(-6.96%) |
May 05, 2020 | 0.1200 | 0.1200 | 0.1000 | 0.1163 | 267,087 | +0.01(+5.73%) |
May 04, 2020 | 0.1000 | 0.1100 | 0.0865 | 0.1100 | 334,849 | +0.01(+10.00%) |
May 01, 2020 | 0.0900 | 0.1100 | 0.0800 | 0.1000 | 218,900 | +0.01(+11.73%) |
Apr 30, 2020 | 0.1000 | 0.1067 | 0.0895 | 0.0895 | 780,194 | -0.01(-7.73%) |
Apr 29, 2020 | 0.0925 | 0.1565 | 0.0850 | 0.0970 | 841,565 | +0.01(+7.78%) |
Apr 28, 2020 | 0.0918 | 0.1200 | 0.0800 | 0.0900 | 217,383 | +0.01(+18.42%) |
Apr 27, 2020 | 0.0950 | 0.0950 | 0.0750 | 0.0760 | 163,730 | -0.01(-15.56%) |
Apr 24, 2020 | 0.0900 | 0.0992 | 0.0750 | 0.0900 | 228,200 | +0.01(+9.89%) |
Apr 23, 2020 | 0.1100 | 0.1100 | 0.0800 | 0.0819 | 208,137 | -0.01(-12.87%) |
Apr 22, 2020 | 0.0900 | 0.0989 | 0.0800 | 0.0940 | 127,542 | +0.00(+4.91%) |
Apr 21, 2020 | 0.1150 | 0.1150 | 0.0720 | 0.0896 | 173,677 | +0.00(+1.82%) |
Apr 20, 2020 | 0.1000 | 0.2000 | 0.0800 | 0.0880 | 557,319 | +0.00(+3.53%) |
Apr 17, 2020 | 0.0850 | 1.130 | 0.0797 | 0.0850 | 303,300 | +0.01(+21.26%) |
Apr 16, 2020 | 0.0852 | 0.1000 | 0.0701 | 0.0701 | 148,847 | -0.01(-10.81%) |
Apr 15, 2020 | 0.0800 | 0.0900 | 0.0600 | 0.0786 | 62,246 | -0.00(-0.76%) |
Apr 14, 2020 | 0.0848 | 0.0910 | 0.0625 | 0.0792 | 54,810 | +0.01(+11.55%) |
Apr 13, 2020 | 0.0800 | 0.0802 | 0.0650 | 0.0710 | 113,074 | +0.00(+1.72%) |
Apr 09, 2020 | 0.0450 | 0.1000 | 0.0450 | 0.0698 | 52,100 | +0.01(+19.52%) |
Apr 08, 2020 | 0.0656 | 0.0700 | 0.0501 | 0.0584 | 165,652 | +0.00(+6.18%) |
Apr 07, 2020 | 0.0400 | 0.0932 | 0.0300 | 0.0550 | 297,126 | +0.01(+37.50%) |
Apr 06, 2020 | 0.0250 | 0.0400 | 0.0250 | 0.0400 | 30,561 | +0.00(+7.24%) |
Apr 03, 2020 | 0.0393 | 0.0400 | 0.0325 | 0.0373 | 41,200 | -0.00(-6.75%) |
Apr 02, 2020 | 0.0355 | 0.0400 | 0.0355 | 0.0400 | 33,100 | +0.01(+32.89%) |
Apr 01, 2020 | 0.0365 | 0.0400 | 0.0301 | 0.0301 | 82,275 | +0.01(+20.40%) |
Mar 31, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0288 | 0.0400 | 0.0250 | 0.0250 | 36,406 | -0.01(-35.90%) |
Mar 25, 2020 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-10.55%) | |
Mar 23, 2020 | 0.0436 | 0.0436 | 0.0436 | 0 | -0.01(-16.31%) | |
Mar 17, 2020 | 0.0521 | 0.0521 | 0.0521 | 0 | -0.01(-15.97%) | |
Mar 13, 2020 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+0.00%) | |
Mar 11, 2020 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.01(-12.80%) | |
Mar 09, 2020 | 0.0711 | 0.0711 | 0.0711 | 0 | -0.01(-16.35%) | |
Mar 05, 2020 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+5.33%) | |
Mar 04, 2020 | 0.0807 | 0.0807 | 0.0807 | 0.0807 | 1,887 | -0.01(-12.09%) |
Feb 27, 2020 | 0.0918 | 0.0918 | 0.0918 | 0 | +0.01(+18.30%) | |
Feb 26, 2020 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 100 | -0.03(-29.45%) |
Feb 25, 2020 | 0.1160 | 0.1230 | 0.0929 | 0.1100 | 32,725 | -0.01(-8.33%) |
Feb 24, 2020 | 0.1200 | 0.1200 | 0.1200 | 250 | +0.00(+0.00%) | |
Feb 21, 2020 | 0.1231 | 0.1231 | 0.1200 | 0.1200 | 200 | +0.00(+1.52%) |
Feb 20, 2020 | 0.1182 | 0.1182 | 0.1182 | 0.1182 | 41,000 | -0.01(-4.45%) |