Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0550 | 0.0630 | 0.0550 | 0.0600 | 712,276 | +0.00(+1.69%) |
Aug 28, 2020 | 0.0584 | 0.0640 | 0.0543 | 0.0590 | 841,700 | +0.00(+1.03%) |
Aug 27, 2020 | 0.0500 | 0.0638 | 0.0461 | 0.0584 | 2,458,041 | +0.01(+18.46%) |
Aug 26, 2020 | 0.0450 | 0.0527 | 0.0445 | 0.0493 | 855,747 | +0.01(+12.05%) |
Aug 25, 2020 | 0.0467 | 0.0520 | 0.0440 | 0.0440 | 383,287 | -0.01(-14.56%) |
Aug 24, 2020 | 0.0432 | 0.0520 | 0.0432 | 0.0515 | 1,368,326 | +0.01(+14.19%) |
Aug 21, 2020 | 0.0423 | 0.0495 | 0.0423 | 0.0451 | 696,600 | +0.00(+7.38%) |
Aug 20, 2020 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 632,279 | -0.00(-4.11%) |
Aug 19, 2020 | 0.0440 | 0.0440 | 0.0400 | 0.0438 | 1,293,641 | -0.00(-0.23%) |
Aug 18, 2020 | 0.0456 | 0.0500 | 0.0400 | 0.0439 | 1,575,920 | -0.00(-9.30%) |
Aug 17, 2020 | 0.0523 | 0.0524 | 0.0470 | 0.0484 | 816,751 | -0.00(-7.46%) |
Aug 14, 2020 | 0.0550 | 0.0555 | 0.0495 | 0.0523 | 958,800 | -0.00(-4.56%) |
Aug 13, 2020 | 0.0495 | 0.0575 | 0.0490 | 0.0548 | 1,625,098 | +0.00(+5.59%) |
Aug 12, 2020 | 0.0500 | 0.0537 | 0.0490 | 0.0519 | 1,096,373 | -0.00(-3.17%) |
Aug 11, 2020 | 0.0530 | 0.0540 | 0.0500 | 0.0536 | 742,306 | +0.00(+1.90%) |
Aug 10, 2020 | 0.0520 | 0.0580 | 0.0520 | 0.0526 | 521,600 | -0.00(-6.74%) |
Aug 07, 2020 | 0.0585 | 0.0585 | 0.0523 | 0.0564 | 409,700 | +0.00(+1.62%) |
Aug 06, 2020 | 0.0560 | 0.0593 | 0.0540 | 0.0555 | 530,871 | -0.00(-4.31%) |
Aug 05, 2020 | 0.0640 | 0.0640 | 0.0580 | 0.0580 | 727,742 | -0.00(-4.13%) |
Aug 04, 2020 | 0.0640 | 0.0640 | 0.0595 | 0.0605 | 382,353 | -0.00(-2.42%) |
Aug 03, 2020 | 0.0595 | 0.0680 | 0.0592 | 0.0620 | 380,304 | +0.00(+1.81%) |
Jul 31, 2020 | 0.0610 | 0.0620 | 0.0600 | 0.0609 | 1,128,200 | +0.00(+1.50%) |
Jul 30, 2020 | 0.0600 | 0.0640 | 0.0585 | 0.0600 | 326,864 | -0.00(-2.12%) |
Jul 29, 2020 | 0.0650 | 0.0650 | 0.0581 | 0.0613 | 294,615 | -0.01(-9.05%) |
Jul 28, 2020 | 0.0550 | 0.0750 | 0.0520 | 0.0674 | 2,823,996 | +0.01(+24.81%) |
Jul 27, 2020 | 0.0522 | 0.0550 | 0.0520 | 0.0540 | 211,560 | -0.00(-1.82%) |
Jul 24, 2020 | 0.0610 | 0.0610 | 0.0520 | 0.0550 | 335,400 | -0.00(-5.98%) |
Jul 23, 2020 | 0.0590 | 0.0650 | 0.0550 | 0.0585 | 539,456 | -0.00(-2.50%) |
Jul 22, 2020 | 0.0546 | 0.0610 | 0.0520 | 0.0600 | 730,291 | +0.00(+7.14%) |
Jul 21, 2020 | 0.0550 | 0.0578 | 0.0520 | 0.0560 | 302,501 | +0.00(+1.82%) |
Jul 20, 2020 | 0.0510 | 0.0550 | 0.0492 | 0.0550 | 818,939 | +0.00(+6.80%) |
Jul 17, 2020 | 0.0565 | 0.0580 | 0.0455 | 0.0515 | 930,000 | -0.01(-8.85%) |
Jul 16, 2020 | 0.0575 | 0.0582 | 0.0550 | 0.0565 | 448,768 | -0.00(-2.59%) |
Jul 15, 2020 | 0.0575 | 0.0599 | 0.0550 | 0.0580 | 545,973 | -0.00(-1.36%) |
Jul 14, 2020 | 0.0580 | 0.0608 | 0.0571 | 0.0588 | 323,823 | +0.00(+0.17%) |
Jul 13, 2020 | 0.0630 | 0.0630 | 0.0560 | 0.0587 | 769,508 | -0.00(-4.24%) |
Jul 10, 2020 | 0.0640 | 0.0640 | 0.0599 | 0.0613 | 676,300 | -0.00(-3.46%) |
Jul 09, 2020 | 0.0630 | 0.0635 | 0.0590 | 0.0635 | 929,982 | +0.00(+0.79%) |
Jul 08, 2020 | 0.0640 | 0.0640 | 0.0590 | 0.0630 | 1,227,384 | +0.00(+0.00%) |
Jul 07, 2020 | 0.0695 | 0.0710 | 0.0617 | 0.0630 | 967,825 | -0.00(-5.69%) |
Jul 06, 2020 | 0.0674 | 0.0695 | 0.0627 | 0.0668 | 408,616 | +0.00(+2.14%) |
Jul 02, 2020 | 0.0650 | 0.0699 | 0.0650 | 0.0654 | 507,500 | +0.00(+0.62%) |
Jul 01, 2020 | 0.0660 | 0.0700 | 0.0615 | 0.0650 | 531,473 | +0.00(+0.00%) |
Jun 30, 2020 | 0.0630 | 0.0650 | 0.0621 | 0.0650 | 541,816 | +0.00(+0.00%) |
Jun 29, 2020 | 0.0640 | 0.0660 | 0.0604 | 0.0650 | 727,191 | +0.00(+1.56%) |
Jun 26, 2020 | 0.0649 | 0.0649 | 0.0601 | 0.0640 | 802,600 | -0.00(-0.78%) |
Jun 25, 2020 | 0.0620 | 0.0660 | 0.0620 | 0.0645 | 590,638 | -0.00(-3.73%) |
Jun 24, 2020 | 0.0640 | 0.0679 | 0.0620 | 0.0670 | 583,249 | +0.00(+3.08%) |
Jun 23, 2020 | 0.0669 | 0.0680 | 0.0635 | 0.0650 | 616,191 | -0.00(-2.84%) |
Jun 22, 2020 | 0.0680 | 0.0690 | 0.0630 | 0.0669 | 482,772 | -0.00(-0.89%) |
Jun 19, 2020 | 0.0650 | 0.0700 | 0.0620 | 0.0675 | 915,500 | +0.00(+3.85%) |
Jun 18, 2020 | 0.0690 | 0.0720 | 0.0535 | 0.0650 | 2,438,111 | -0.00(-1.52%) |
Jun 17, 2020 | 0.0725 | 0.0730 | 0.0600 | 0.0660 | 1,193,222 | -0.00(-6.52%) |
Jun 16, 2020 | 0.0719 | 0.0767 | 0.0688 | 0.0706 | 643,624 | -0.00(-1.81%) |
Jun 15, 2020 | 0.0670 | 0.0740 | 0.0620 | 0.0719 | 897,222 | +0.01(+10.62%) |
Jun 12, 2020 | 0.0680 | 0.0680 | 0.0643 | 0.0650 | 291,600 | -0.00(-4.41%) |
Jun 11, 2020 | 0.0650 | 0.0740 | 0.0643 | 0.0680 | 638,164 | +0.00(+4.62%) |
Jun 10, 2020 | 0.0655 | 0.0730 | 0.0650 | 0.0650 | 460,383 | -0.00(-4.41%) |
Jun 09, 2020 | 0.0710 | 0.0760 | 0.0630 | 0.0680 | 1,863,699 | +0.00(+1.04%) |
Jun 08, 2020 | 0.0700 | 0.0700 | 0.0620 | 0.0673 | 1,782,272 | -0.00(-0.88%) |
Jun 05, 2020 | 0.0700 | 0.0700 | 0.0611 | 0.0679 | 1,224,700 | -0.00(-3.00%) |
Jun 04, 2020 | 0.0670 | 0.0730 | 0.0651 | 0.0700 | 930,417 | -0.00(-1.13%) |
Jun 03, 2020 | 0.0850 | 0.0870 | 0.0640 | 0.0708 | 3,550,643 | -0.01(-16.71%) |
Jun 02, 2020 | 0.0935 | 0.1080 | 0.0750 | 0.0850 | 2,973,173 | -0.01(-7.10%) |