Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.9900 | 0.9900 | 0.9000 | 0.9400 | 34,818 | -0.01(-1.05%) |
Aug 28, 2020 | 0.9800 | 0.9800 | 0.8400 | 0.9500 | 97,805 | -0.03(-3.06%) |
Aug 27, 2020 | 0.9000 | 1.020 | 0.8900 | 0.9800 | 45,553 | -0.03(-2.97%) |
Aug 26, 2020 | 1.050 | 1.060 | 0.9700 | 1.010 | 108,929 | -0.05(-4.72%) |
Aug 25, 2020 | 1.070 | 1.070 | 1.030 | 1.060 | 22,848 | -0.01(-0.93%) |
Aug 24, 2020 | 1.100 | 1.100 | 1.030 | 1.070 | 32,648 | -0.01(-0.93%) |
Aug 21, 2020 | 1.050 | 1.110 | 1.020 | 1.080 | 37,879 | +0.02(+1.89%) |
Aug 20, 2020 | 1.070 | 1.070 | 1.040 | 1.060 | 8,159 | -0.02(-1.85%) |
Aug 19, 2020 | 1.060 | 1.110 | 1.040 | 1.080 | 47,022 | +0.00(+0.00%) |
Aug 18, 2020 | 1.070 | 1.080 | 1.020 | 1.080 | 43,891 | +0.00(+0.00%) |
Aug 17, 2020 | 1.050 | 1.080 | 1.050 | 1.080 | 12,388 | +0.00(+0.00%) |
Aug 14, 2020 | 1.070 | 1.100 | 1.030 | 1.080 | 32,214 | +0.01(+0.93%) |
Aug 13, 2020 | 1.080 | 1.080 | 1.020 | 1.070 | 18,283 | +0.00(+0.00%) |
Aug 12, 2020 | 1.060 | 1.090 | 1.040 | 1.070 | 21,903 | -0.01(-0.93%) |
Aug 11, 2020 | 1.000 | 1.080 | 1.000 | 1.080 | 22,588 | +0.06(+5.88%) |
Aug 10, 2020 | 0.9000 | 1.040 | 0.9000 | 1.020 | 50,952 | +0.12(+13.33%) |
Aug 07, 2020 | 0.8900 | 0.9300 | 0.8800 | 0.9000 | 41,824 | +0.04(+4.65%) |
Aug 06, 2020 | 0.9500 | 0.9500 | 0.8600 | 0.8600 | 71,255 | -0.10(-10.42%) |
Aug 05, 2020 | 0.8700 | 1.030 | 0.8300 | 0.9600 | 105,384 | +0.11(+12.94%) |
Aug 04, 2020 | 0.8600 | 0.9000 | 0.8300 | 0.8500 | 40,975 | -0.01(-1.16%) |
Jul 31, 2020 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.07(-7.53%) | |
Jul 30, 2020 | 0.9800 | 1.000 | 0.9000 | 0.9300 | 71,435 | -0.08(-7.92%) |
Jul 29, 2020 | 1.030 | 1.060 | 0.9100 | 1.010 | 64,300 | -0.03(-2.88%) |
Jul 28, 2020 | 1.080 | 1.080 | 1.010 | 1.040 | 57,234 | -0.04(-3.70%) |
Jul 27, 2020 | 1.150 | 1.170 | 1.030 | 1.080 | 74,123 | -0.04(-3.57%) |
Jul 24, 2020 | 1.100 | 1.180 | 1.060 | 1.120 | 82,826 | +0.04(+3.70%) |
Jul 23, 2020 | 1.110 | 1.110 | 1.070 | 1.080 | 61,829 | -0.05(-4.42%) |
Jul 22, 2020 | 1.100 | 1.130 | 1.090 | 1.130 | 51,669 | +0.00(+0.00%) |
Jul 21, 2020 | 1.160 | 1.160 | 1.060 | 1.130 | 43,347 | -0.07(-5.83%) |
Jul 20, 2020 | 1.180 | 1.200 | 1.100 | 1.200 | 47,158 | -0.02(-1.64%) |
Jul 17, 2020 | 1.190 | 1.220 | 1.130 | 1.220 | 135,708 | +0.02(+1.67%) |
Jul 16, 2020 | 1.180 | 1.260 | 1.140 | 1.200 | 37,411 | +0.01(+0.84%) |
Jul 15, 2020 | 1.100 | 1.190 | 1.100 | 1.190 | 115,028 | +0.00(+0.00%) |
Jul 14, 2020 | 1.250 | 1.270 | 1.110 | 1.190 | 79,640 | -0.02(-1.65%) |
Jul 13, 2020 | 1.290 | 1.300 | 1.180 | 1.210 | 111,531 | -0.07(-5.47%) |
Jul 10, 2020 | 1.330 | 1.330 | 1.220 | 1.280 | 133,675 | -0.05(-3.76%) |
Jul 09, 2020 | 1.440 | 1.520 | 1.280 | 1.330 | 164,892 | -0.02(-1.48%) |
Jul 08, 2020 | 1.220 | 1.650 | 1.210 | 1.350 | 318,152 | +0.11(+8.87%) |
Jul 07, 2020 | 1.390 | 1.440 | 1.150 | 1.240 | 328,138 | -0.26(-17.33%) |
Jul 06, 2020 | 2.000 | 2.000 | 1.250 | 1.500 | 830,223 | -0.68(-31.19%) |
Jul 03, 2020 | 2.770 | 3.300 | 1.950 | 2.180 | 1,042,875 | -0.37(-14.51%) |
Jul 02, 2020 | 1.950 | 2.550 | 1.950 | 2.550 | 716,139 | +0.72(+39.34%) |
Jun 30, 2020 | 1.830 | 1.830 | 1.830 | 0 | +0.49(+36.57%) | |
Jun 29, 2020 | 0.6600 | 1.450 | 0.6500 | 1.340 | 614,494 | +0.74(+123.33%) |
Jun 26, 2020 | 0.5900 | 0.6000 | 0.5300 | 0.6000 | 34,460 | +0.13(+27.66%) |
Jun 25, 2020 | 0.4000 | 0.6900 | 0.4000 | 0.4700 | 119,740 | +0.42(+840.00%) |
Dec 12, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Dec 11, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 92,600 | +0.00(+0.00%) |
Dec 10, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 139,700 | +0.00(+12.50%) |
Dec 09, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 308,952 | -0.00(-11.11%) |
Dec 06, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 122,056 | -0.01(-10.00%) |
Dec 05, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 148,866 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 134,000 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 180,083 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 123,331 | +0.01(+11.11%) |
Nov 29, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 52,000 | -0.01(-10.00%) |
Nov 28, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 34,595 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 180,861 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 295,825 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 58,518 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 572,239 | +0.01(+11.11%) |
Nov 21, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,340 | +0.00(+0.00%) |
Nov 20, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 334,545 | +0.00(+12.50%) |
Nov 19, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 431,362 | -0.01(-20.00%) |
Nov 18, 2019 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 312,930 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 347,256 | -0.00(-9.09%) |
Nov 14, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 59,470 | +0.00(+10.00%) |
Nov 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,718 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 854,775 | -0.01(-16.67%) |
Nov 11, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 288,130 | +0.00(+9.09%) |
Nov 08, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 164,605 | +0.00(+0.00%) |
Nov 07, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 364,986 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 418,219 | -0.00(-8.33%) |
Nov 05, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 719,117 | +0.00(+9.09%) |
Nov 04, 2019 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 1,117,854 | -0.02(-26.67%) |
Nov 01, 2019 | 0.0600 | 0.0750 | 0.0550 | 0.0750 | 1,825,758 | +0.02(+36.36%) |
Oct 31, 2019 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 1,250,183 | +0.00(+10.00%) |
Oct 30, 2019 | 0.0600 | 0.0650 | 0.0500 | 0.0500 | 1,760,259 | -0.02(-28.57%) |
Oct 29, 2019 | 0.0400 | 0.0800 | 0.0350 | 0.0700 | 10,128,281 | -0.14(-67.44%) |
Oct 25, 2019 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.02(-6.52%) | |
Oct 24, 2019 | 0.2300 | 0.2300 | 0.2150 | 0.2300 | 79,073 | +0.01(+2.22%) |
Oct 23, 2019 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 35,710 | +0.00(+0.00%) |
Oct 22, 2019 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 35,171 | +0.00(+0.00%) |
Oct 21, 2019 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 88,528 | -0.01(-2.17%) |
Oct 18, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 16,411 | +0.01(+2.22%) |
Oct 17, 2019 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 25,710 | +0.00(+0.00%) |
Oct 16, 2019 | 0.2400 | 0.2450 | 0.2250 | 0.2250 | 65,870 | -0.01(-2.17%) |
Oct 15, 2019 | 0.2400 | 0.2450 | 0.2250 | 0.2300 | 75,321 | -0.01(-4.17%) |
Oct 11, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
Oct 10, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 52,550 | +0.00(+0.00%) |
Oct 09, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 78,005 | +0.00(+0.00%) |
Oct 08, 2019 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 143,219 | +0.00(+0.00%) |
Oct 07, 2019 | 0.2400 | 0.2650 | 0.2400 | 0.2500 | 274,794 | +0.02(+6.38%) |
Oct 04, 2019 | 0.2250 | 0.2400 | 0.2250 | 0.2350 | 183,784 | +0.00(+2.17%) |
Oct 03, 2019 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 58,482 | +0.00(+0.00%) |
Oct 02, 2019 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 110,743 | +0.01(+4.55%) |
Oct 01, 2019 | 0.2100 | 0.2250 | 0.2100 | 0.2200 | 73,533 | +0.01(+4.76%) |
Sep 30, 2019 | 0.2450 | 0.2450 | 0.2050 | 0.2100 | 600,085 | -0.05(-17.65%) |
Sep 27, 2019 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 66,229 | +0.03(+13.33%) |
Sep 26, 2019 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 92,034 | -0.01(-2.17%) |
Sep 25, 2019 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 303,522 | -0.01(-6.12%) |
Sep 24, 2019 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 198,542 | -0.01(-2.00%) |
Sep 23, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 81,857 | -0.01(-3.85%) |
Sep 20, 2019 | 0.2650 | 0.2700 | 0.2500 | 0.2600 | 39,342 | -0.01(-1.89%) |
Sep 19, 2019 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 73,204 | +0.02(+6.00%) |
Sep 18, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 63,102 | -0.02(-5.66%) |
Sep 17, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2650 | 229,559 | +0.01(+3.92%) |
Sep 16, 2019 | 0.2850 | 0.3200 | 0.2400 | 0.2550 | 491,635 | -0.03(-10.53%) |
Sep 13, 2019 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 95,087 | +0.00(+0.00%) |
Sep 12, 2019 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 347,486 | -0.02(-5.00%) |
Sep 11, 2019 | 0.3300 | 0.3300 | 0.2850 | 0.3000 | 331,707 | -0.04(-11.76%) |
Sep 10, 2019 | 0.3600 | 0.3600 | 0.3350 | 0.3400 | 161,047 | -0.01(-2.86%) |
Sep 09, 2019 | 0.3550 | 0.3650 | 0.3350 | 0.3500 | 141,695 | -0.01(-2.78%) |
Sep 06, 2019 | 0.3600 | 0.3700 | 0.3450 | 0.3600 | 433,697 | +0.01(+1.41%) |
Sep 05, 2019 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 170,839 | +0.00(+0.00%) |
Sep 04, 2019 | 0.3650 | 0.3700 | 0.3300 | 0.3550 | 477,377 | +0.01(+1.43%) |