Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0960 | 0.0999 | 0.0853 | 0.0975 | 489,000 | +0.01(+15.93%) |
Jul 30, 2020 | 0.0652 | 0.0868 | 0.0652 | 0.0841 | 119,152 | +0.01(+17.62%) |
Jul 29, 2020 | 0.0770 | 0.0770 | 0.0680 | 0.0715 | 17,100 | +0.01(+11.72%) |
Jul 28, 2020 | 0.0650 | 0.0685 | 0.0599 | 0.0640 | 452,841 | -0.01(-10.86%) |
Jul 27, 2020 | 0.0840 | 0.0840 | 0.0650 | 0.0718 | 99,371 | +0.01(+8.79%) |
Jul 24, 2020 | 0.0550 | 0.0750 | 0.0550 | 0.0660 | 123,100 | +0.01(+12.63%) |
Jul 23, 2020 | 0.0620 | 0.0690 | 0.0586 | 0.0586 | 198,108 | -0.01(-9.57%) |
Jul 22, 2020 | 0.0880 | 0.0900 | 0.0633 | 0.0648 | 971,090 | -0.02(-25.94%) |
Jul 21, 2020 | 0.0700 | 0.1128 | 0.0700 | 0.0875 | 694,390 | +0.03(+59.09%) |
Jul 20, 2020 | 0.0411 | 0.0566 | 0.0411 | 0.0550 | 238,684 | +0.01(+30.95%) |
Jul 17, 2020 | 0.0417 | 0.0442 | 0.0375 | 0.0420 | 385,500 | +0.00(+1.20%) |
Jul 16, 2020 | 0.0400 | 0.0415 | 0.0390 | 0.0415 | 76,340 | +0.00(+6.41%) |
Jul 15, 2020 | 0.0319 | 0.0396 | 0.0319 | 0.0390 | 10,549 | +0.00(+3.72%) |
Jul 14, 2020 | 0.0430 | 0.0430 | 0.0338 | 0.0376 | 17,143 | -0.00(-0.79%) |
Jul 13, 2020 | 0.0359 | 0.0396 | 0.0348 | 0.0379 | 16,579 | -0.00(-3.81%) |
Jul 10, 2020 | 0.0391 | 0.0400 | 0.0359 | 0.0394 | 56,800 | +0.00(+1.03%) |
Jul 09, 2020 | 0.0376 | 0.0390 | 0.0376 | 0.0390 | 10,010 | -0.00(-2.50%) |
Jul 08, 2020 | 0.0356 | 0.0400 | 0.0356 | 0.0400 | 90,116 | +0.00(+0.50%) |
Jul 07, 2020 | 0.0329 | 0.0400 | 0.0329 | 0.0398 | 54,601 | -0.00(-0.50%) |
Jul 06, 2020 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 23,000 | +0.00(+4.17%) |
Jul 02, 2020 | 0.0322 | 0.0400 | 0.0322 | 0.0384 | 21,600 | -0.00(-3.76%) |
Jul 01, 2020 | 0.0320 | 0.0399 | 0.0320 | 0.0399 | 15,250 | +0.00(+6.97%) |
Jun 30, 2020 | 0.0340 | 0.0392 | 0.0320 | 0.0373 | 183,237 | +0.00(+2.75%) |
Jun 29, 2020 | 0.0347 | 0.0370 | 0.0319 | 0.0363 | 24,000 | +0.00(+0.28%) |
Jun 26, 2020 | 0.0375 | 0.0375 | 0.0322 | 0.0362 | 95,400 | -0.00(-3.21%) |
Jun 25, 2020 | 0.0363 | 0.0374 | 0.0350 | 0.0374 | 41,525 | +0.00(+3.60%) |
Jun 24, 2020 | 0.0367 | 0.0369 | 0.0360 | 0.0361 | 41,135 | +0.00(+0.28%) |
Jun 23, 2020 | 0.0381 | 0.0381 | 0.0350 | 0.0360 | 62,411 | -0.00(-7.69%) |
Jun 22, 2020 | 0.0362 | 0.0400 | 0.0362 | 0.0390 | 21,542 | -0.00(-0.51%) |
Jun 19, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0392 | 141,700 | -0.00(-2.00%) |
Jun 18, 2020 | 0.0386 | 0.0419 | 0.0384 | 0.0400 | 21,800 | -0.00(-5.66%) |
Jun 17, 2020 | 0.0388 | 0.0424 | 0.0388 | 0.0424 | 33,571 | -0.01(-11.67%) |
Jun 16, 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,000 | +0.01(+19.40%) |
Jun 15, 2020 | 0.0433 | 0.0433 | 0.0360 | 0.0402 | 131,640 | -0.00(-5.85%) |
Jun 12, 2020 | 0.0417 | 0.0427 | 0.0363 | 0.0427 | 75,400 | +0.00(+2.64%) |
Jun 11, 2020 | 0.0376 | 0.0416 | 0.0371 | 0.0416 | 38,000 | -0.00(-1.89%) |
Jun 10, 2020 | 0.0391 | 0.0424 | 0.0390 | 0.0424 | 49,240 | +0.00(+3.41%) |
Jun 09, 2020 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 107,918 | +0.00(+2.50%) |
Jun 08, 2020 | 0.0361 | 0.0410 | 0.0361 | 0.0400 | 37,706 | +0.00(+4.99%) |
Jun 05, 2020 | 0.0410 | 0.0410 | 0.0376 | 0.0381 | 68,700 | -0.00(-4.75%) |
Jun 04, 2020 | 0.0410 | 0.0492 | 0.0352 | 0.0400 | 140,962 | +0.00(+0.00%) |
Jun 03, 2020 | 0.0406 | 0.0420 | 0.0360 | 0.0400 | 158,535 | -0.00(-5.88%) |
Jun 02, 2020 | 0.0496 | 0.0496 | 0.0379 | 0.0425 | 70,361 | +0.00(+6.25%) |
Jun 01, 2020 | 0.0445 | 0.0445 | 0.0379 | 0.0400 | 99,555 | +0.00(+0.00%) |
May 29, 2020 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 108,100 | +0.00(+2.56%) |
May 28, 2020 | 0.0406 | 0.0406 | 0.0350 | 0.0390 | 76,008 | -0.00(-4.65%) |
May 27, 2020 | 0.0450 | 0.0450 | 0.0386 | 0.0409 | 97,896 | +0.00(+0.00%) |
May 26, 2020 | 0.0390 | 0.0409 | 0.0346 | 0.0409 | 272,099 | +0.00(+2.25%) |
May 22, 2020 | 0.0467 | 0.0467 | 0.0380 | 0.0400 | 245,500 | -0.00(-2.44%) |
May 21, 2020 | 0.0425 | 0.0425 | 0.0400 | 0.0410 | 77,082 | -0.00(-1.20%) |
May 20, 2020 | 0.0391 | 0.0480 | 0.0391 | 0.0415 | 115,862 | -0.00(-9.78%) |
May 19, 2020 | 0.0487 | 0.0494 | 0.0421 | 0.0460 | 232,379 | -0.00(-6.88%) |
May 18, 2020 | 0.0470 | 0.0495 | 0.0425 | 0.0494 | 183,932 | +0.00(+3.35%) |
May 15, 2020 | 0.0495 | 0.0495 | 0.0403 | 0.0478 | 21,200 | -0.00(-0.42%) |
May 14, 2020 | 0.0411 | 0.0500 | 0.0411 | 0.0480 | 78,590 | +0.00(+1.05%) |
May 13, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0475 | 24,650 | -0.00(-5.00%) |
May 12, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 35,782 | +0.00(+0.00%) |
May 11, 2020 | 0.0488 | 0.0500 | 0.0474 | 0.0500 | 63,292 | +0.00(+2.67%) |
May 08, 2020 | 0.0500 | 0.0500 | 0.0448 | 0.0487 | 111,500 | +0.00(+1.04%) |
May 07, 2020 | 0.0520 | 0.0548 | 0.0454 | 0.0482 | 21,877 | +0.00(+2.55%) |
May 06, 2020 | 0.0438 | 0.0480 | 0.0401 | 0.0470 | 414,915 | -0.00(-3.09%) |
May 05, 2020 | 0.0525 | 0.0525 | 0.0420 | 0.0485 | 165,685 | +0.01(+12.79%) |
May 04, 2020 | 0.0500 | 0.0500 | 0.0420 | 0.0430 | 49,675 | -0.00(-2.27%) |