Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0695 | 0.0790 | 0.0619 | 0.0700 | 748,200 | -0.00(-6.67%) |
Jul 30, 2020 | 0.0680 | 0.0770 | 0.0601 | 0.0750 | 472,601 | +0.00(+2.74%) |
Jul 29, 2020 | 0.0700 | 0.0770 | 0.0690 | 0.0730 | 172,614 | -0.00(-2.01%) |
Jul 28, 2020 | 0.0600 | 0.0790 | 0.0600 | 0.0745 | 525,483 | -0.00(-1.84%) |
Jul 27, 2020 | 0.0790 | 0.0800 | 0.0680 | 0.0759 | 375,263 | +0.00(+1.20%) |
Jul 24, 2020 | 0.0600 | 0.0780 | 0.0600 | 0.0750 | 258,200 | +0.00(+5.93%) |
Jul 23, 2020 | 0.0650 | 0.0790 | 0.0650 | 0.0708 | 240,553 | -0.01(-10.38%) |
Jul 22, 2020 | 0.0600 | 0.0790 | 0.0500 | 0.0790 | 584,383 | +0.00(+5.33%) |
Jul 21, 2020 | 0.0710 | 0.0800 | 0.0710 | 0.0750 | 351,991 | +0.00(+0.13%) |
Jul 20, 2020 | 0.0830 | 0.0900 | 0.0700 | 0.0749 | 1,033,225 | -0.01(-6.26%) |
Jul 17, 2020 | 0.0710 | 0.0950 | 0.0700 | 0.0799 | 526,100 | +0.00(+0.00%) |
Jul 16, 2020 | 0.0740 | 0.0968 | 0.0700 | 0.0799 | 675,022 | +0.01(+9.45%) |
Jul 15, 2020 | 0.0750 | 0.0900 | 0.0700 | 0.0730 | 1,236,327 | -0.01(-13.10%) |
Jul 14, 2020 | 0.0814 | 0.0960 | 0.0713 | 0.0840 | 1,278,655 | -0.02(-15.58%) |
Jul 13, 2020 | 0.1859 | 0.1860 | 0.0460 | 0.0995 | 5,439,746 | -0.09(-46.19%) |
Jul 10, 2020 | 0.1890 | 0.1890 | 0.1700 | 0.1849 | 166,400 | +0.00(+0.65%) |
Jul 09, 2020 | 0.1955 | 0.1955 | 0.1600 | 0.1837 | 349,964 | -0.00(-1.40%) |
Jul 08, 2020 | 0.1900 | 0.1900 | 0.1800 | 0.1863 | 155,232 | -0.00(-1.95%) |
Jul 07, 2020 | 0.2010 | 0.2010 | 0.1750 | 0.1900 | 309,553 | +0.00(+0.05%) |
Jul 06, 2020 | 0.1850 | 0.1970 | 0.1800 | 0.1899 | 142,609 | +0.00(+2.65%) |
Jul 02, 2020 | 0.1848 | 0.2000 | 0.1800 | 0.1850 | 124,900 | -0.00(-0.80%) |
Jul 01, 2020 | 0.1870 | 0.2000 | 0.1800 | 0.1865 | 265,511 | +0.01(+3.61%) |
Jun 30, 2020 | 0.2110 | 0.2110 | 0.1800 | 0.1800 | 264,670 | -0.01(-5.51%) |
Jun 29, 2020 | 0.1875 | 0.1950 | 0.1850 | 0.1905 | 257,367 | +0.00(+0.26%) |
Jun 26, 2020 | 0.1780 | 0.1980 | 0.1780 | 0.1900 | 257,100 | -0.01(-5.00%) |
Jun 25, 2020 | 0.1867 | 0.2000 | 0.1800 | 0.2000 | 358,102 | +0.02(+8.99%) |
Jun 24, 2020 | 0.1900 | 0.1900 | 0.1800 | 0.1835 | 400,366 | -0.00(-1.56%) |
Jun 23, 2020 | 0.2150 | 0.2200 | 0.1800 | 0.1864 | 1,641,128 | -0.04(-18.21%) |
Jun 22, 2020 | 0.2373 | 0.2450 | 0.2087 | 0.2279 | 458,902 | -0.02(-6.18%) |
Jun 19, 2020 | 0.2101 | 0.2500 | 0.2082 | 0.2429 | 309,300 | +0.01(+5.61%) |
Jun 18, 2020 | 0.1980 | 0.2300 | 0.1980 | 0.2300 | 303,658 | +0.02(+10.05%) |
Jun 17, 2020 | 0.2266 | 0.2380 | 0.2000 | 0.2090 | 393,977 | -0.02(-8.33%) |
Jun 16, 2020 | 0.1910 | 0.2300 | 0.1910 | 0.2280 | 510,768 | +0.01(+4.59%) |
Jun 15, 2020 | 0.2000 | 0.2223 | 0.1890 | 0.2180 | 949,134 | -0.00(-0.46%) |
Jun 12, 2020 | 0.2000 | 0.2376 | 0.1700 | 0.2190 | 3,023,000 | -0.10(-31.00%) |
Jun 11, 2020 | 0.3500 | 0.3616 | 0.3086 | 0.3174 | 855,127 | -0.06(-15.27%) |
Jun 10, 2020 | 0.4000 | 0.4049 | 0.3601 | 0.3746 | 366,417 | -0.02(-5.76%) |
Jun 09, 2020 | 0.3842 | 0.3992 | 0.3500 | 0.3975 | 486,765 | +0.01(+2.98%) |
Jun 08, 2020 | 0.3658 | 0.3970 | 0.3329 | 0.3860 | 731,771 | +0.07(+20.62%) |
Jun 05, 2020 | 0.3399 | 0.3500 | 0.3000 | 0.3200 | 453,700 | +0.00(+0.00%) |
Jun 04, 2020 | 0.2940 | 0.3459 | 0.2910 | 0.3200 | 485,696 | -0.01(-3.03%) |
Jun 03, 2020 | 0.2850 | 0.3390 | 0.2711 | 0.3300 | 562,129 | +0.05(+17.86%) |
Jun 02, 2020 | 0.2768 | 0.2989 | 0.2647 | 0.2800 | 176,185 | +0.00(+0.00%) |
Jun 01, 2020 | 0.2751 | 0.3150 | 0.2700 | 0.2800 | 616,238 | -0.03(-8.88%) |
May 29, 2020 | 0.3271 | 0.3466 | 0.2800 | 0.3073 | 679,900 | -0.03(-7.99%) |
May 28, 2020 | 0.3890 | 0.4273 | 0.3340 | 0.3340 | 1,154,748 | -0.06(-15.87%) |
May 27, 2020 | 0.3500 | 0.4264 | 0.3400 | 0.3970 | 1,724,819 | +0.06(+16.76%) |
May 26, 2020 | 0.3360 | 0.3630 | 0.2982 | 0.3400 | 1,417,985 | +0.10(+39.75%) |
May 22, 2020 | 0.2050 | 0.2500 | 0.2050 | 0.2433 | 1,150,700 | +0.02(+10.59%) |
May 21, 2020 | 0.2085 | 0.2250 | 0.1997 | 0.2200 | 413,832 | +0.01(+5.21%) |
May 20, 2020 | 0.2212 | 0.2285 | 0.1950 | 0.2091 | 733,902 | +0.00(+1.50%) |
May 19, 2020 | 0.1940 | 0.2100 | 0.1790 | 0.2060 | 713,376 | +0.02(+13.31%) |
May 18, 2020 | 0.1520 | 0.1900 | 0.1520 | 0.1818 | 728,456 | +0.01(+6.32%) |
May 15, 2020 | 0.1570 | 0.1860 | 0.1570 | 0.1710 | 437,300 | -0.00(-0.06%) |
May 14, 2020 | 0.1545 | 0.1755 | 0.1543 | 0.1711 | 416,986 | +0.01(+6.27%) |
May 13, 2020 | 0.1755 | 0.1755 | 0.1570 | 0.1610 | 334,548 | -0.01(-5.85%) |
May 12, 2020 | 0.1700 | 0.1800 | 0.1600 | 0.1710 | 396,140 | -0.01(-3.39%) |
May 11, 2020 | 0.1930 | 0.1944 | 0.1736 | 0.1770 | 315,890 | -0.01(-7.33%) |
May 08, 2020 | 0.1765 | 0.2021 | 0.1750 | 0.1910 | 346,700 | +0.00(+1.06%) |
May 07, 2020 | 0.1800 | 0.2015 | 0.1750 | 0.1890 | 151,227 | +0.00(+2.16%) |
May 06, 2020 | 0.1792 | 0.2000 | 0.1700 | 0.1850 | 407,258 | -0.00(-0.27%) |
May 05, 2020 | 0.1875 | 0.1998 | 0.1762 | 0.1855 | 188,471 | -0.00(-0.86%) |
May 04, 2020 | 0.1835 | 0.1990 | 0.1800 | 0.1871 | 208,574 | -0.00(-1.53%) |