Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0405 | 0.0507 | 0.0405 | 0.0460 | 27,903 | -0.00(-6.50%) |
Aug 28, 2020 | 0.0474 | 0.0506 | 0.0445 | 0.0492 | 42,500 | +0.00(+11.31%) |
Aug 27, 2020 | 0.0447 | 0.0503 | 0.0442 | 0.0442 | 29,700 | -0.00(-3.28%) |
Aug 26, 2020 | 0.0466 | 0.0466 | 0.0422 | 0.0457 | 118,775 | +0.00(+4.82%) |
Aug 25, 2020 | 0.0461 | 0.0461 | 0.0425 | 0.0436 | 123,774 | -0.01(-12.63%) |
Aug 24, 2020 | 0.0544 | 0.0544 | 0.0444 | 0.0499 | 66,400 | -0.00(-7.76%) |
Aug 21, 2020 | 0.0500 | 0.0541 | 0.0490 | 0.0541 | 117,100 | +0.00(+9.51%) |
Aug 20, 2020 | 0.0460 | 0.0527 | 0.0460 | 0.0494 | 30,000 | -0.00(-3.14%) |
Aug 19, 2020 | 0.0510 | 0.0526 | 0.0510 | 0.0510 | 100,100 | +0.00(+3.45%) |
Aug 18, 2020 | 0.0480 | 0.0500 | 0.0480 | 0.0493 | 1,284 | -0.00(-6.81%) |
Aug 17, 2020 | 0.0455 | 0.0529 | 0.0439 | 0.0529 | 156,900 | -0.00(-2.94%) |
Aug 14, 2020 | 0.0520 | 0.0546 | 0.0470 | 0.0545 | 507,900 | +0.00(+4.81%) |
Aug 13, 2020 | 0.0480 | 0.0520 | 0.0479 | 0.0520 | 118,913 | +0.01(+16.59%) |
Aug 12, 2020 | 0.0407 | 0.0481 | 0.0407 | 0.0446 | 230,448 | +0.00(+9.85%) |
Aug 11, 2020 | 0.0473 | 0.0475 | 0.0406 | 0.0406 | 86,508 | -0.00(-9.78%) |
Aug 10, 2020 | 0.0472 | 0.0498 | 0.0450 | 0.0450 | 21,300 | -0.00(-6.64%) |
Aug 07, 2020 | 0.0441 | 0.0482 | 0.0410 | 0.0482 | 54,900 | +0.00(+8.56%) |
Aug 06, 2020 | 0.0464 | 0.0468 | 0.0410 | 0.0444 | 141,046 | -0.01(-11.73%) |
Aug 05, 2020 | 0.0410 | 0.0503 | 0.0410 | 0.0503 | 44,332 | +0.00(+6.12%) |
Aug 04, 2020 | 0.0500 | 0.0500 | 0.0430 | 0.0474 | 143,315 | -0.00(-8.85%) |
Aug 03, 2020 | 0.0535 | 0.0535 | 0.0431 | 0.0520 | 174,025 | +0.00(+2.77%) |
Jul 31, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0506 | 99,100 | +0.00(+5.42%) |
Jul 30, 2020 | 0.0567 | 0.0567 | 0.0480 | 0.0480 | 9,242 | -0.01(-12.89%) |
Jul 29, 2020 | 0.0542 | 0.0590 | 0.0500 | 0.0551 | 69,186 | +0.00(+0.36%) |
Jul 28, 2020 | 0.0575 | 0.0575 | 0.0503 | 0.0549 | 90,901 | -0.00(-4.52%) |
Jul 27, 2020 | 0.0580 | 0.0580 | 0.0500 | 0.0575 | 329,707 | -0.00(-0.86%) |
Jul 24, 2020 | 0.0500 | 0.0600 | 0.0460 | 0.0580 | 301,200 | +0.01(+21.85%) |
Jul 23, 2020 | 0.0445 | 0.0500 | 0.0440 | 0.0476 | 89,002 | +0.00(+3.48%) |
Jul 22, 2020 | 0.0498 | 0.0498 | 0.0450 | 0.0460 | 129,399 | -0.00(-6.88%) |
Jul 21, 2020 | 0.0450 | 0.0497 | 0.0450 | 0.0494 | 286,707 | +0.00(+7.39%) |
Jul 20, 2020 | 0.0487 | 0.0490 | 0.0443 | 0.0460 | 57,100 | -0.00(-5.93%) |
Jul 17, 2020 | 0.0500 | 0.0500 | 0.0440 | 0.0489 | 153,700 | +0.00(+2.95%) |
Jul 16, 2020 | 0.0460 | 0.0475 | 0.0460 | 0.0475 | 9,800 | -0.00(-2.86%) |
Jul 15, 2020 | 0.0529 | 0.0529 | 0.0432 | 0.0489 | 57,729 | +0.00(+4.04%) |
Jul 14, 2020 | 0.0460 | 0.0500 | 0.0460 | 0.0470 | 42,769 | +0.00(+4.44%) |
Jul 13, 2020 | 0.0450 | 0.0491 | 0.0435 | 0.0450 | 244,119 | +0.00(+4.65%) |
Jul 10, 2020 | 0.0418 | 0.0430 | 0.0418 | 0.0430 | 1,800 | -0.00(-0.92%) |
Jul 09, 2020 | 0.0595 | 0.0595 | 0.0393 | 0.0434 | 401,802 | -0.00(-0.69%) |
Jul 08, 2020 | 0.0549 | 0.0553 | 0.0428 | 0.0437 | 352,250 | -0.00(-7.02%) |
Jul 07, 2020 | 0.0420 | 0.0497 | 0.0401 | 0.0470 | 338,857 | +0.01(+17.79%) |
Jul 06, 2020 | 0.0365 | 0.0416 | 0.0326 | 0.0399 | 228,537 | +0.01(+22.39%) |
Jul 02, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0326 | 78,000 | -0.01(-13.98%) |
Jul 01, 2020 | 0.0379 | 0.0380 | 0.0321 | 0.0379 | 81,610 | -0.00(-2.07%) |
Jun 30, 2020 | 0.0329 | 0.0387 | 0.0271 | 0.0387 | 460,145 | +0.01(+35.79%) |
Jun 29, 2020 | 0.0302 | 0.0303 | 0.0250 | 0.0285 | 181,732 | +0.00(+18.75%) |
Jun 26, 2020 | 0.0303 | 0.0303 | 0.0235 | 0.0240 | 376,500 | -0.00(-10.11%) |
Jun 25, 2020 | 0.0200 | 0.0267 | 0.0200 | 0.0267 | 106,499 | +0.01(+33.50%) |
Jun 24, 2020 | 0.0188 | 0.0250 | 0.0188 | 0.0200 | 162,129 | -0.00(-13.42%) |
Jun 23, 2020 | 0.0241 | 0.0241 | 0.0188 | 0.0231 | 148,396 | +0.00(+22.87%) |
Jun 22, 2020 | 0.0200 | 0.0200 | 0.0188 | 0.0188 | 111,470 | -0.00(-18.26%) |
Jun 19, 2020 | 0.0148 | 0.0245 | 0.0120 | 0.0230 | 527,700 | +0.00(+21.05%) |
Jun 17, 2020 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+28.38%) | |
Jun 16, 2020 | 0.0168 | 0.0170 | 0.0145 | 0.0148 | 26,000 | -0.00(-21.69%) |
Jun 15, 2020 | 0.0189 | 0.0189 | 0.0141 | 0.0189 | 147,100 | +0.00(+27.70%) |
Jun 12, 2020 | 0.0140 | 0.0148 | 0.0140 | 0.0148 | 15,900 | -0.00(-1.33%) |
Jun 11, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 120,001 | +0.00(+3.45%) |
Jun 10, 2020 | 0.0195 | 0.0195 | 0.0144 | 0.0145 | 59,300 | -0.00(-13.69%) |
Jun 09, 2020 | 0.0160 | 0.0191 | 0.0141 | 0.0168 | 105,500 | +0.00(+18.31%) |
Jun 08, 2020 | 0.0175 | 0.0195 | 0.0140 | 0.0142 | 190,219 | -0.00(-23.66%) |
Jun 05, 2020 | 0.0168 | 0.0189 | 0.0154 | 0.0186 | 88,000 | -0.00(-0.53%) |
Jun 04, 2020 | 0.0180 | 0.0188 | 0.0172 | 0.0187 | 54,200 | -0.00(-0.53%) |
Jun 03, 2020 | 0.0191 | 0.0191 | 0.0137 | 0.0188 | 79,772 | +0.01(+84.31%) |