Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.5890 | 0.5890 | 0.5100 | 0.5699 | 1,505,959 | +0.05(+10.57%) |
Jun 29, 2020 | 0.4610 | 0.5423 | 0.4550 | 0.5154 | 1,935,241 | +0.07(+15.17%) |
Jun 26, 2020 | 0.4475 | 0.4780 | 0.4400 | 0.4475 | 915,500 | +0.01(+1.70%) |
Jun 25, 2020 | 0.3861 | 0.4470 | 0.3710 | 0.4400 | 1,266,301 | +0.05(+13.46%) |
Jun 24, 2020 | 0.4150 | 0.4150 | 0.3500 | 0.3878 | 1,735,234 | -0.02(-5.18%) |
Jun 23, 2020 | 0.4400 | 0.4499 | 0.4014 | 0.4090 | 2,019,983 | -0.06(-12.98%) |
Jun 22, 2020 | 0.5498 | 0.5600 | 0.4120 | 0.4700 | 2,927,976 | -0.05(-9.62%) |
Jun 19, 2020 | 0.5399 | 0.5890 | 0.5100 | 0.5200 | 3,274,100 | -0.01(-1.89%) |
Jun 18, 2020 | 0.4680 | 0.5870 | 0.4640 | 0.5300 | 3,911,904 | +0.07(+14.72%) |
Jun 17, 2020 | 0.4498 | 0.4700 | 0.4001 | 0.4620 | 2,878,466 | +0.04(+10.00%) |
Jun 16, 2020 | 0.7100 | 0.8600 | 0.3720 | 0.4200 | 25,503,108 | -0.06(-11.82%) |
Jun 15, 2020 | 0.1989 | 0.4990 | 0.1920 | 0.4763 | 12,122,084 | +0.28(+148.07%) |
Jun 12, 2020 | 0.1902 | 0.2060 | 0.1902 | 0.1920 | 176,900 | -0.00(-1.64%) |
Jun 11, 2020 | 0.1900 | 0.2100 | 0.1800 | 0.1952 | 450,203 | -0.00(-2.40%) |
Jun 10, 2020 | 0.2000 | 0.2060 | 0.1850 | 0.2000 | 262,304 | +0.00(+1.01%) |
Jun 09, 2020 | 0.1820 | 0.1980 | 0.1700 | 0.1980 | 603,906 | +0.02(+8.79%) |
Jun 08, 2020 | 0.1914 | 0.2100 | 0.1775 | 0.1820 | 766,885 | -0.01(-4.21%) |
Jun 05, 2020 | 0.1955 | 0.2000 | 0.1800 | 0.1900 | 700,000 | -0.01(-5.00%) |
Jun 04, 2020 | 0.1995 | 0.2000 | 0.1880 | 0.2000 | 382,187 | +0.01(+5.26%) |
Jun 03, 2020 | 0.1995 | 0.2060 | 0.1900 | 0.1900 | 600,723 | -0.00(-1.71%) |
Jun 02, 2020 | 0.1855 | 0.1995 | 0.1850 | 0.1933 | 194,976 | +0.01(+3.92%) |
Jun 01, 2020 | 0.1885 | 0.1939 | 0.1830 | 0.1860 | 165,599 | -0.01(-4.02%) |
May 29, 2020 | 0.1870 | 0.1939 | 0.1826 | 0.1938 | 145,400 | +0.01(+3.64%) |
May 28, 2020 | 0.1880 | 0.1940 | 0.1820 | 0.1870 | 475,012 | -0.01(-3.71%) |
May 27, 2020 | 0.1865 | 0.2000 | 0.1850 | 0.1942 | 298,164 | -0.01(-2.90%) |
May 26, 2020 | 0.1931 | 0.2000 | 0.1850 | 0.2000 | 291,374 | +0.00(+1.01%) |
May 22, 2020 | 0.2000 | 0.2205 | 0.1800 | 0.1980 | 1,534,400 | -0.01(-7.04%) |
May 21, 2020 | 0.2200 | 0.2249 | 0.2050 | 0.2130 | 569,298 | -0.01(-5.33%) |
May 20, 2020 | 0.2200 | 0.2250 | 0.2110 | 0.2250 | 833,014 | +0.00(+0.00%) |
May 19, 2020 | 0.2270 | 0.2270 | 0.2110 | 0.2250 | 1,291,940 | +0.01(+2.27%) |
May 18, 2020 | 0.2190 | 0.2250 | 0.2000 | 0.2200 | 2,068,449 | +0.01(+5.31%) |
May 15, 2020 | 0.2200 | 0.2200 | 0.2000 | 0.2089 | 520,300 | -0.01(-4.52%) |
May 14, 2020 | 0.2100 | 0.2198 | 0.1999 | 0.2188 | 380,954 | -0.00(-0.55%) |
May 13, 2020 | 0.2011 | 0.2240 | 0.2002 | 0.2200 | 443,220 | +0.02(+9.89%) |
May 12, 2020 | 0.2100 | 0.2100 | 0.2000 | 0.2002 | 476,951 | -0.01(-4.67%) |
May 11, 2020 | 0.2051 | 0.2199 | 0.2011 | 0.2100 | 513,877 | +0.00(+1.16%) |
May 08, 2020 | 0.2075 | 0.2150 | 0.2050 | 0.2076 | 265,400 | +0.00(+1.27%) |
May 07, 2020 | 0.2000 | 0.2215 | 0.2000 | 0.2050 | 438,494 | -0.02(-7.03%) |
May 06, 2020 | 0.2310 | 0.2557 | 0.2107 | 0.2205 | 890,283 | -0.00(-0.27%) |
May 05, 2020 | 0.2222 | 0.2498 | 0.2200 | 0.2211 | 767,189 | -0.01(-2.43%) |
May 04, 2020 | 0.2400 | 0.2450 | 0.2140 | 0.2266 | 351,767 | -0.01(-3.57%) |
May 01, 2020 | 0.2320 | 0.2400 | 0.2200 | 0.2350 | 333,500 | +0.00(+2.17%) |
Apr 30, 2020 | 0.2200 | 0.2402 | 0.2100 | 0.2300 | 533,536 | -0.00(-0.26%) |
Apr 29, 2020 | 0.2239 | 0.2550 | 0.2238 | 0.2306 | 1,542,202 | +0.01(+5.49%) |
Apr 28, 2020 | 0.1800 | 0.2249 | 0.1800 | 0.2186 | 2,151,452 | +0.04(+22.19%) |
Apr 27, 2020 | 0.1650 | 0.1840 | 0.1610 | 0.1789 | 1,193,029 | +0.01(+6.81%) |
Apr 24, 2020 | 0.1600 | 0.1690 | 0.1600 | 0.1675 | 425,000 | +0.01(+4.69%) |
Apr 23, 2020 | 0.1679 | 0.1699 | 0.1575 | 0.1600 | 1,139,263 | -0.01(-3.03%) |
Apr 22, 2020 | 0.1690 | 0.1690 | 0.1520 | 0.1650 | 563,147 | +0.01(+3.13%) |
Apr 21, 2020 | 0.1674 | 0.1674 | 0.1511 | 0.1600 | 1,236,936 | -0.01(-4.42%) |
Apr 20, 2020 | 0.1695 | 0.1700 | 0.1600 | 0.1674 | 474,974 | -0.00(-0.89%) |
Apr 17, 2020 | 0.1700 | 0.1750 | 0.1625 | 0.1689 | 692,600 | -0.00(-2.65%) |
Apr 16, 2020 | 0.1650 | 0.1780 | 0.1600 | 0.1735 | 1,077,563 | +0.01(+6.44%) |
Apr 15, 2020 | 0.1560 | 0.1640 | 0.1560 | 0.1630 | 556,480 | +0.00(+0.62%) |
Apr 14, 2020 | 0.1600 | 0.1650 | 0.1550 | 0.1620 | 849,748 | +0.00(+0.56%) |
Apr 13, 2020 | 0.1550 | 0.1660 | 0.1550 | 0.1611 | 799,506 | +0.01(+3.87%) |
Apr 09, 2020 | 0.1532 | 0.1700 | 0.1500 | 0.1551 | 1,319,000 | -0.01(-4.55%) |
Apr 08, 2020 | 0.1010 | 0.1898 | 0.1010 | 0.1625 | 9,113,660 | -0.18(-52.19%) |
Apr 07, 2020 | 0.3400 | 0.3500 | 0.3100 | 0.3399 | 1,411,367 | +0.01(+3.79%) |
Apr 06, 2020 | 0.3099 | 0.3500 | 0.2800 | 0.3275 | 1,751,252 | +0.03(+9.17%) |
Apr 03, 2020 | 0.2811 | 0.3193 | 0.2759 | 0.3000 | 1,039,000 | +0.02(+5.30%) |
Apr 02, 2020 | 0.2948 | 0.3000 | 0.2750 | 0.2849 | 842,981 | +0.00(+1.75%) |