Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0500 | 0.0560 | 0.0500 | 0.0547 | 159,800 | +0.00(+5.19%) |
Jul 30, 2020 | 0.0589 | 0.0589 | 0.0500 | 0.0520 | 82,075 | -0.01(-11.41%) |
Jul 29, 2020 | 0.0649 | 0.0649 | 0.0536 | 0.0587 | 55,149 | +0.00(+2.98%) |
Jul 28, 2020 | 0.0568 | 0.0570 | 0.0568 | 0.0570 | 10,140 | -0.00(-6.56%) |
Jul 27, 2020 | 0.0600 | 0.0620 | 0.0530 | 0.0610 | 101,812 | +0.00(+5.17%) |
Jul 24, 2020 | 0.0584 | 0.0584 | 0.0506 | 0.0580 | 305,500 | +0.01(+13.73%) |
Jul 23, 2020 | 0.0570 | 0.0570 | 0.0510 | 0.0510 | 251,143 | -0.00(-7.27%) |
Jul 22, 2020 | 0.0556 | 0.0609 | 0.0536 | 0.0550 | 785,950 | +0.00(+1.85%) |
Jul 21, 2020 | 0.0510 | 0.0540 | 0.0485 | 0.0540 | 25,360 | +0.00(+5.88%) |
Jul 20, 2020 | 0.0500 | 0.0510 | 0.0430 | 0.0510 | 352,704 | +0.00(+10.15%) |
Jul 17, 2020 | 0.0500 | 0.0500 | 0.0463 | 0.0463 | 73,200 | -0.00(-3.34%) |
Jul 16, 2020 | 0.0476 | 0.0480 | 0.0476 | 0.0479 | 17,361 | -0.00(-4.01%) |
Jul 14, 2020 | 0.0499 | 0.0499 | 0.0499 | 0 | +0.01(+11.63%) | |
Jul 13, 2020 | 0.0464 | 0.0464 | 0.0447 | 0.0447 | 2,842 | +0.00(+3.95%) |
Jul 10, 2020 | 0.0457 | 0.0457 | 0.0430 | 0.0430 | 2,000 | -0.00(-7.33%) |
Jul 09, 2020 | 0.0460 | 0.0464 | 0.0460 | 0.0464 | 611 | +0.01(+13.17%) |
Jul 08, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 | -0.00(-5.75%) |
Jul 07, 2020 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 3,111 | -0.01(-12.30%) |
Jul 06, 2020 | 0.0450 | 0.0496 | 0.0450 | 0.0496 | 30,533 | +0.00(+9.01%) |
Jul 02, 2020 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 110,000 | +0.00(+3.41%) |
Jul 01, 2020 | 0.0510 | 0.0510 | 0.0425 | 0.0440 | 140,490 | +0.00(+10.00%) |
Jun 30, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+13.96%) |
Jun 29, 2020 | 0.0430 | 0.0459 | 0.0351 | 0.0351 | 51,838 | -0.01(-14.39%) |
Jun 26, 2020 | 0.0447 | 0.0459 | 0.0322 | 0.0410 | 565,600 | -0.00(-10.68%) |
Jun 25, 2020 | 0.0410 | 0.0459 | 0.0410 | 0.0459 | 4,000 | +0.00(+0.00%) |
Jun 24, 2020 | 0.0440 | 0.0459 | 0.0427 | 0.0459 | 14,000 | +0.01(+17.69%) |
Jun 23, 2020 | 0.0400 | 0.0459 | 0.0390 | 0.0390 | 162,000 | -0.00(-7.36%) |
Jun 22, 2020 | 0.0330 | 0.0450 | 0.0330 | 0.0421 | 26,111 | -0.00(-4.54%) |
Jun 19, 2020 | 0.0421 | 0.0480 | 0.0420 | 0.0441 | 275,000 | +0.00(+2.80%) |
Jun 18, 2020 | 0.0460 | 0.0460 | 0.0429 | 0.0429 | 20,200 | -0.00(-6.94%) |
Jun 17, 2020 | 0.0431 | 0.0461 | 0.0431 | 0.0461 | 33,300 | +0.00(+7.71%) |
Jun 16, 2020 | 0.0420 | 0.0500 | 0.0420 | 0.0428 | 530,000 | -0.00(-6.55%) |
Jun 15, 2020 | 0.0467 | 0.0500 | 0.0458 | 0.0458 | 13,620 | +0.00(+3.85%) |
Jun 12, 2020 | 0.0447 | 0.0489 | 0.0400 | 0.0441 | 63,600 | -0.00(-8.70%) |
Jun 11, 2020 | 0.0445 | 0.0494 | 0.0444 | 0.0483 | 15,400 | -0.00(-0.21%) |
Jun 10, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0484 | 338,700 | -0.00(-0.21%) |
Jun 09, 2020 | 0.0465 | 0.0500 | 0.0403 | 0.0485 | 58,938 | +0.00(+4.98%) |
Jun 08, 2020 | 0.0418 | 0.0481 | 0.0418 | 0.0462 | 47,315 | -0.00(-7.60%) |
Jun 05, 2020 | 0.0466 | 0.0500 | 0.0466 | 0.0500 | 15,100 | -0.00(-5.66%) |
Jun 04, 2020 | 0.0520 | 0.0530 | 0.0392 | 0.0530 | 528,519 | +0.00(+0.00%) |
Jun 03, 2020 | 0.0520 | 0.0530 | 0.0468 | 0.0530 | 76,300 | +0.00(+10.42%) |
Jun 02, 2020 | 0.0600 | 0.0600 | 0.0480 | 0.0480 | 59,167 | +0.00(+0.84%) |
Jun 01, 2020 | 0.0530 | 0.0530 | 0.0476 | 0.0476 | 87,316 | -0.01(-11.85%) |
May 29, 2020 | 0.0530 | 0.0540 | 0.0476 | 0.0540 | 316,300 | +0.00(+1.89%) |
May 28, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0530 | 48,789 | -0.00(-2.39%) |
May 27, 2020 | 0.0600 | 0.0600 | 0.0543 | 0.0543 | 7,633 | -0.00(-0.18%) |
May 26, 2020 | 0.0630 | 0.0630 | 0.0510 | 0.0544 | 31,144 | -0.00(-7.80%) |
May 22, 2020 | 0.0600 | 0.0600 | 0.0521 | 0.0590 | 6,100 | +0.00(+5.17%) |
May 21, 2020 | 0.0600 | 0.0632 | 0.0555 | 0.0561 | 14,639 | -0.01(-8.48%) |
May 20, 2020 | 0.0650 | 0.0650 | 0.0565 | 0.0613 | 19,100 | +0.00(+2.17%) |
May 19, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,505 | -0.00(-4.61%) |
May 18, 2020 | 0.0650 | 0.0650 | 0.0575 | 0.0629 | 123,063 | +0.01(+14.36%) |
May 15, 2020 | 0.0500 | 0.0571 | 0.0476 | 0.0550 | 195,400 | +0.00(+3.19%) |
May 14, 2020 | 0.0533 | 0.0583 | 0.0476 | 0.0533 | 46,516 | -0.01(-11.17%) |
May 13, 2020 | 0.0600 | 0.0620 | 0.0482 | 0.0600 | 22,551 | -0.00(-3.23%) |
May 12, 2020 | 0.0620 | 0.0620 | 0.0595 | 0.0620 | 54,100 | -0.00(-1.90%) |
May 11, 2020 | 0.0573 | 0.0632 | 0.0534 | 0.0632 | 523,240 | +0.01(+21.54%) |
May 08, 2020 | 0.0590 | 0.0590 | 0.0518 | 0.0520 | 104,300 | +0.00(+1.96%) |
May 06, 2020 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+2.20%) | |
May 05, 2020 | 0.0513 | 0.0513 | 0.0499 | 0.0499 | 38,050 | +0.00(+0.40%) |
May 04, 2020 | 0.0546 | 0.0546 | 0.0497 | 0.0497 | 6,200 | -0.00(-9.14%) |