Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2020 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 9,500 | -0.00(-31.54%) |
May 29, 2020 | 0.0149 | 0.0149 | 0.0149 | 0 | -0.00(-5.70%) | |
May 28, 2020 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 310 | +0.00(+8.97%) |
May 27, 2020 | 0.0144 | 0.0162 | 0.0144 | 0.0145 | 38,877 | -0.00(-9.37%) |
May 26, 2020 | 0.0192 | 0.0192 | 0.0143 | 0.0160 | 51,690 | +0.00(+30.08%) |
May 22, 2020 | 0.0152 | 0.0158 | 0.0110 | 0.0123 | 279,900 | +0.00(+2.50%) |
May 21, 2020 | 0.0154 | 0.0154 | 0.0110 | 0.0120 | 31,250 | -0.00(-3.23%) |
May 20, 2020 | 0.0196 | 0.0196 | 0.0123 | 0.0124 | 70,505 | +0.00(+12.73%) |
May 19, 2020 | 0.0159 | 0.0160 | 0.0110 | 0.0110 | 43,270 | +0.00(+0.00%) |
May 18, 2020 | 0.0175 | 0.0196 | 0.0110 | 0.0110 | 31,001 | -0.00(-26.67%) |
May 15, 2020 | 0.0170 | 0.0170 | 0.0110 | 0.0150 | 55,100 | +0.00(+2.74%) |
May 14, 2020 | 0.0122 | 0.0152 | 0.0110 | 0.0146 | 11,323 | -0.00(-5.19%) |
May 13, 2020 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 100 | -0.00(-2.53%) |
May 12, 2020 | 0.0123 | 0.0158 | 0.0110 | 0.0158 | 183,000 | -0.00(-2.47%) |
May 11, 2020 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 600 | -0.00(-3.57%) |
May 08, 2020 | 0.0160 | 0.0168 | 0.0110 | 0.0168 | 231,200 | -0.00(-1.18%) |
May 07, 2020 | 0.0150 | 0.0185 | 0.0150 | 0.0170 | 48,378 | -0.00(-10.53%) |
May 06, 2020 | 0.0150 | 0.0203 | 0.0150 | 0.0190 | 45,950 | +0.00(+13.10%) |