Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2020 | 0.1498 | 0.1498 | 0.1498 | 0 | +0.00(+0.40%) | |
Oct 28, 2020 | 0.1531 | 0.1531 | 0.1416 | 0.1492 | 22,990 | -0.01(-6.52%) |
Oct 27, 2020 | 0.1596 | 0.1596 | 0.1596 | 0.1596 | 100 | +0.01(+8.13%) |
Oct 26, 2020 | 0.1505 | 0.1581 | 0.1426 | 0.1476 | 321,050 | -0.00(-1.60%) |
Oct 23, 2020 | 0.1425 | 0.1710 | 0.1425 | 0.1500 | 53,800 | -0.02(-11.66%) |
Oct 22, 2020 | 0.1546 | 0.1698 | 0.1500 | 0.1698 | 39,617 | +0.01(+4.81%) |
Oct 21, 2020 | 0.1570 | 0.1695 | 0.1570 | 0.1620 | 34,655 | +0.00(+1.25%) |
Oct 20, 2020 | 0.1700 | 0.1700 | 0.1550 | 0.1600 | 39,350 | -0.01(-5.88%) |
Oct 19, 2020 | 0.1750 | 0.1750 | 0.1697 | 0.1700 | 47,254 | +0.00(+0.00%) |
Oct 16, 2020 | 0.1815 | 0.1815 | 0.1688 | 0.1700 | 86,600 | -0.01(-5.29%) |
Oct 15, 2020 | 0.1726 | 0.1799 | 0.1726 | 0.1795 | 165,056 | +0.00(+2.57%) |
Oct 14, 2020 | 0.1726 | 0.1839 | 0.1726 | 0.1750 | 16,550 | -0.00(-1.63%) |
Oct 13, 2020 | 0.1850 | 0.1850 | 0.1751 | 0.1779 | 29,725 | -0.00(-2.20%) |
Oct 12, 2020 | 0.1935 | 0.2170 | 0.1800 | 0.1819 | 32,104 | -0.01(-3.19%) |
Oct 09, 2020 | 0.1730 | 0.1879 | 0.1700 | 0.1879 | 10,400 | +0.02(+10.40%) |
Oct 08, 2020 | 0.1784 | 0.1869 | 0.1702 | 0.1702 | 5,190 | -0.01(-2.91%) |
Oct 07, 2020 | 0.1722 | 0.1841 | 0.1712 | 0.1753 | 26,804 | -0.01(-3.89%) |
Oct 06, 2020 | 0.1864 | 0.1864 | 0.1824 | 0.1824 | 10,100 | -0.01(-4.55%) |
Oct 05, 2020 | 0.1912 | 0.1912 | 0.1780 | 0.1911 | 8,150 | +0.00(+1.59%) |
Oct 02, 2020 | 0.1858 | 0.1900 | 0.1850 | 0.1881 | 38,200 | +0.01(+5.03%) |
Oct 01, 2020 | 0.1891 | 0.1891 | 0.1791 | 0.1791 | 1,005 | -0.01(-3.19%) |
Sep 30, 2020 | 0.1856 | 0.1856 | 0.1750 | 0.1850 | 66,889 | +0.00(+0.00%) |
Sep 29, 2020 | 0.1900 | 0.1921 | 0.1840 | 0.1850 | 27,500 | -0.00(-2.12%) |
Sep 28, 2020 | 0.1907 | 0.1996 | 0.1869 | 0.1890 | 43,350 | -0.01(-2.78%) |
Sep 25, 2020 | 0.1867 | 0.1993 | 0.1802 | 0.1944 | 36,100 | -0.01(-2.80%) |
Sep 24, 2020 | 0.1870 | 0.2000 | 0.1815 | 0.2000 | 10,496 | +0.01(+5.26%) |
Sep 23, 2020 | 0.1932 | 0.1932 | 0.1888 | 0.1900 | 52,989 | -0.01(-7.05%) |
Sep 22, 2020 | 0.2044 | 0.2044 | 0.2044 | 0.2044 | 1,500 | -0.00(-1.21%) |
Sep 21, 2020 | 0.2121 | 0.2380 | 0.2055 | 0.2069 | 19,032 | -0.01(-4.83%) |
Sep 18, 2020 | 0.2200 | 0.2289 | 0.2160 | 0.2174 | 145,700 | +0.00(+0.65%) |
Sep 17, 2020 | 0.1954 | 0.2223 | 0.1900 | 0.2160 | 115,110 | +0.01(+4.65%) |
Sep 16, 2020 | 0.1961 | 0.2064 | 0.1923 | 0.2064 | 18,774 | +0.00(+0.83%) |
Sep 15, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2047 | 21,380 | +0.00(+2.35%) |
Sep 14, 2020 | 0.1995 | 0.2100 | 0.1948 | 0.2000 | 159,699 | +0.01(+2.67%) |
Sep 11, 2020 | 0.1995 | 0.1995 | 0.1948 | 0.1948 | 1,400 | -0.01(-4.70%) |
Sep 10, 2020 | 0.1930 | 0.2044 | 0.1930 | 0.2044 | 8,600 | +0.01(+4.13%) |
Sep 09, 2020 | 0.2045 | 0.2061 | 0.1963 | 0.1963 | 21,402 | +0.00(+1.97%) |
Sep 08, 2020 | 0.2000 | 0.2060 | 0.1925 | 0.1925 | 45,650 | -0.01(-4.84%) |
Sep 04, 2020 | 0.2000 | 0.2045 | 0.1967 | 0.2023 | 66,100 | +0.00(+2.48%) |
Sep 03, 2020 | 0.2046 | 0.2050 | 0.1964 | 0.1974 | 23,300 | -0.01(-6.00%) |
Sep 02, 2020 | 0.2116 | 0.2150 | 0.2025 | 0.2100 | 60,547 | -0.01(-2.33%) |
Sep 01, 2020 | 0.2100 | 0.2250 | 0.2050 | 0.2150 | 190,414 | +0.01(+4.88%) |
Aug 31, 2020 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 183,640 | +0.02(+8.41%) |
Aug 28, 2020 | 0.1950 | 0.1984 | 0.1891 | 0.1891 | 25,000 | +0.00(+2.05%) |
Aug 27, 2020 | 0.1852 | 0.1853 | 0.1742 | 0.1853 | 19,035 | +0.01(+5.89%) |
Aug 26, 2020 | 0.1607 | 0.1764 | 0.1607 | 0.1750 | 19,050 | +0.00(+2.94%) |
Aug 25, 2020 | 0.1677 | 0.1790 | 0.1677 | 0.1700 | 27,891 | -0.00(-2.86%) |
Aug 24, 2020 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 74,538 | -0.01(-2.78%) |
Aug 21, 2020 | 0.1842 | 0.1900 | 0.1800 | 0.1800 | 25,300 | -0.01(-4.20%) |
Aug 20, 2020 | 0.1800 | 0.1879 | 0.1800 | 0.1879 | 25,367 | +0.01(+5.62%) |
Aug 19, 2020 | 0.1960 | 0.1980 | 0.1779 | 0.1779 | 79,630 | -0.02(-9.23%) |
Aug 18, 2020 | 0.1988 | 0.2036 | 0.1875 | 0.1960 | 22,500 | -0.00(-1.41%) |
Aug 17, 2020 | 0.1988 | 0.2044 | 0.1900 | 0.1988 | 81,855 | -0.00(-0.70%) |
Aug 14, 2020 | 0.1938 | 0.2023 | 0.1800 | 0.2002 | 79,700 | +0.02(+8.75%) |
Aug 13, 2020 | 0.1909 | 0.2000 | 0.1841 | 0.1841 | 14,722 | -0.02(-8.00%) |
Aug 12, 2020 | 0.2040 | 0.2079 | 0.2001 | 0.2001 | 53,500 | -0.00(-0.79%) |
Aug 11, 2020 | 0.2069 | 0.2069 | 0.1938 | 0.2017 | 54,417 | -0.01(-3.95%) |
Aug 10, 2020 | 0.2078 | 0.2150 | 0.2078 | 0.2100 | 63,600 | +0.01(+5.00%) |
Aug 07, 2020 | 0.1970 | 0.2000 | 0.1852 | 0.2000 | 79,000 | +0.00(+1.01%) |
Aug 06, 2020 | 0.1910 | 0.2000 | 0.1910 | 0.1980 | 35,391 | +0.01(+4.21%) |
Aug 05, 2020 | 0.1999 | 0.1999 | 0.1871 | 0.1900 | 78,100 | +0.01(+2.70%) |
Aug 04, 2020 | 0.1800 | 0.1919 | 0.1800 | 0.1850 | 58,410 | +0.00(+1.54%) |