Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.1129 | 0.1129 | 0.1086 | 0.1124 | 131,524 | +0.00(+3.59%) |
Aug 28, 2020 | 0.1148 | 0.1154 | 0.1085 | 0.1085 | 65,700 | -0.00(-1.09%) |
Aug 27, 2020 | 0.1147 | 0.1147 | 0.1001 | 0.1097 | 69,371 | +0.01(+6.50%) |
Aug 26, 2020 | 0.1100 | 0.1115 | 0.1030 | 0.1030 | 352,899 | -0.01(-6.36%) |
Aug 25, 2020 | 0.1091 | 0.1100 | 0.1036 | 0.1100 | 154,884 | -0.00(-3.93%) |
Aug 24, 2020 | 0.1212 | 0.1212 | 0.1095 | 0.1145 | 403,558 | +0.01(+9.05%) |
Aug 21, 2020 | 0.1100 | 0.1148 | 0.1030 | 0.1050 | 255,300 | -0.01(-7.89%) |
Aug 20, 2020 | 0.1100 | 0.1222 | 0.1100 | 0.1140 | 273,950 | +0.00(+2.89%) |
Aug 19, 2020 | 0.1250 | 0.1286 | 0.1108 | 0.1108 | 520,582 | -0.02(-15.48%) |
Aug 18, 2020 | 0.1506 | 0.1510 | 0.1290 | 0.1311 | 481,619 | -0.01(-9.59%) |
Aug 17, 2020 | 0.1212 | 0.1570 | 0.1147 | 0.1450 | 2,045,271 | +0.03(+22.67%) |
Aug 14, 2020 | 0.0667 | 0.1219 | 0.0667 | 0.1182 | 984,300 | +0.04(+53.51%) |
Aug 13, 2020 | 0.0688 | 0.0770 | 0.0688 | 0.0770 | 69,759 | +0.01(+11.59%) |
Aug 12, 2020 | 0.0797 | 0.0797 | 0.0651 | 0.0690 | 274,500 | -0.01(-8.73%) |
Aug 11, 2020 | 0.0867 | 0.0867 | 0.0753 | 0.0756 | 105,972 | -0.00(-4.79%) |
Aug 10, 2020 | 0.0800 | 0.0840 | 0.0700 | 0.0794 | 243,600 | +0.00(+4.20%) |
Aug 07, 2020 | 0.0825 | 0.0843 | 0.0747 | 0.0762 | 461,000 | -0.01(-7.07%) |
Aug 06, 2020 | 0.0939 | 0.1105 | 0.0742 | 0.0820 | 1,293,209 | -0.01(-13.50%) |
Aug 05, 2020 | 0.0970 | 0.0990 | 0.0853 | 0.0948 | 58,850 | -0.00(-0.42%) |
Aug 04, 2020 | 0.0900 | 0.0989 | 0.0869 | 0.0952 | 229,542 | -0.00(-4.80%) |
Aug 03, 2020 | 0.1000 | 0.1000 | 0.0948 | 0.1000 | 108,115 | +0.01(+15.21%) |
Jul 31, 2020 | 0.0785 | 0.0868 | 0.0785 | 0.0868 | 18,000 | +0.01(+10.43%) |
Jul 30, 2020 | 0.0859 | 0.0869 | 0.0785 | 0.0786 | 35,654 | -0.01(-8.60%) |
Jul 29, 2020 | 0.0863 | 0.0891 | 0.0848 | 0.0860 | 50,000 | +0.01(+7.50%) |
Jul 28, 2020 | 0.0825 | 0.0870 | 0.0780 | 0.0800 | 138,187 | -0.00(-5.21%) |
Jul 27, 2020 | 0.0870 | 0.0889 | 0.0780 | 0.0844 | 293,655 | +0.00(+1.44%) |
Jul 24, 2020 | 0.0813 | 0.0833 | 0.0780 | 0.0832 | 50,400 | -0.01(-6.41%) |
Jul 23, 2020 | 0.0888 | 0.0889 | 0.0850 | 0.0889 | 31,735 | -0.00(-1.98%) |
Jul 22, 2020 | 0.0967 | 0.1000 | 0.0790 | 0.0907 | 265,600 | -0.00(-0.11%) |
Jul 21, 2020 | 0.0792 | 0.0908 | 0.0792 | 0.0908 | 121,930 | +0.02(+21.23%) |
Jul 20, 2020 | 0.0610 | 0.0752 | 0.0610 | 0.0749 | 166,474 | +0.00(+5.79%) |
Jul 17, 2020 | 0.0730 | 0.0730 | 0.0708 | 0.0708 | 27,700 | -0.00(-4.07%) |
Jul 16, 2020 | 0.0702 | 0.0738 | 0.0695 | 0.0738 | 21,627 | +0.00(+5.88%) |
Jul 15, 2020 | 0.0714 | 0.0714 | 0.0697 | 0.0697 | 13,900 | +0.00(+7.23%) |
Jul 14, 2020 | 0.0692 | 0.0710 | 0.0600 | 0.0650 | 229,350 | -0.01(-14.47%) |
Jul 13, 2020 | 0.0737 | 0.0760 | 0.0700 | 0.0760 | 63,886 | +0.00(+1.33%) |
Jul 10, 2020 | 0.0715 | 0.0760 | 0.0640 | 0.0750 | 110,300 | -0.00(-0.27%) |
Jul 09, 2020 | 0.0778 | 0.0830 | 0.0690 | 0.0752 | 149,820 | -0.00(-2.08%) |
Jul 08, 2020 | 0.0626 | 0.0803 | 0.0600 | 0.0768 | 314,327 | +0.01(+22.68%) |
Jul 07, 2020 | 0.0656 | 0.0680 | 0.0600 | 0.0626 | 166,000 | +0.00(+2.62%) |
Jul 06, 2020 | 0.0629 | 0.0685 | 0.0560 | 0.0610 | 289,300 | -0.00(-1.61%) |
Jul 02, 2020 | 0.0625 | 0.0625 | 0.0581 | 0.0620 | 80,900 | -0.00(-0.80%) |
Jul 01, 2020 | 0.0600 | 0.0625 | 0.0600 | 0.0625 | 50,000 | +0.00(+1.96%) |
Jun 30, 2020 | 0.0600 | 0.0650 | 0.0520 | 0.0613 | 187,040 | -0.00(-0.49%) |
Jun 29, 2020 | 0.0622 | 0.0679 | 0.0580 | 0.0616 | 118,158 | -0.00(-1.60%) |
Jun 26, 2020 | 0.0663 | 0.0663 | 0.0580 | 0.0626 | 99,800 | -0.01(-7.94%) |
Jun 25, 2020 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 10,000 | +0.01(+17.65%) |
Jun 24, 2020 | 0.0657 | 0.0680 | 0.0500 | 0.0578 | 38,290 | -0.01(-16.83%) |
Jun 23, 2020 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 150 | +0.00(+7.59%) |
Jun 22, 2020 | 0.0646 | 0.0646 | 0.0646 | 50 | +0.00(+0.00%) | |
Jun 19, 2020 | 0.0530 | 0.0646 | 0.0530 | 0.0646 | 13,800 | +0.00(+7.67%) |
Jun 18, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 | -0.00(-3.07%) |
Jun 17, 2020 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 550 | -0.00(-3.28%) |
Jun 15, 2020 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.00(+0.00%) | |
Jun 12, 2020 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 1,000 | +0.00(+6.49%) |
Jun 10, 2020 | 0.0601 | 0.0601 | 0.0601 | 0 | -0.00(-1.15%) | |
Jun 09, 2020 | 0.0559 | 0.0608 | 0.0559 | 0.0608 | 10,200 | +0.00(+1.50%) |
Jun 08, 2020 | 0.0560 | 0.0684 | 0.0559 | 0.0599 | 11,410 | -0.00(-6.55%) |
Jun 05, 2020 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 300 | +0.00(+1.58%) |
Jun 04, 2020 | 0.0702 | 0.0702 | 0.0627 | 0.0631 | 24,400 | +0.00(+0.16%) |
Jun 03, 2020 | 0.0557 | 0.0650 | 0.0537 | 0.0630 | 23,200 | -0.01(-10.76%) |
Jun 02, 2020 | 0.0722 | 0.0740 | 0.0702 | 0.0706 | 32,755 | +0.01(+23.43%) |