Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.1520 | 0.1547 | 0.1352 | 0.1447 | 629,556 | -0.01(-4.74%) |
Aug 28, 2020 | 0.1600 | 0.1600 | 0.1435 | 0.1519 | 466,700 | -0.01(-4.94%) |
Aug 27, 2020 | 0.1600 | 0.1650 | 0.1510 | 0.1598 | 130,280 | -0.00(-2.08%) |
Aug 26, 2020 | 0.1623 | 0.1668 | 0.1600 | 0.1632 | 159,922 | +0.00(+0.55%) |
Aug 25, 2020 | 0.1649 | 0.1800 | 0.1510 | 0.1623 | 385,478 | -0.00(-1.58%) |
Aug 24, 2020 | 0.1690 | 0.1783 | 0.1501 | 0.1649 | 694,497 | -0.01(-7.41%) |
Aug 21, 2020 | 0.1879 | 0.1879 | 0.1673 | 0.1781 | 536,100 | -0.01(-5.22%) |
Aug 20, 2020 | 0.2180 | 0.2180 | 0.1800 | 0.1879 | 1,040,020 | -0.02(-8.34%) |
Aug 19, 2020 | 0.2120 | 0.2190 | 0.2050 | 0.2050 | 537,656 | -0.01(-3.30%) |
Aug 18, 2020 | 0.2150 | 0.2201 | 0.2120 | 0.2120 | 206,657 | -0.01(-2.53%) |
Aug 17, 2020 | 0.2120 | 0.2400 | 0.2113 | 0.2175 | 212,846 | -0.01(-3.25%) |
Aug 14, 2020 | 0.2100 | 0.2400 | 0.2100 | 0.2248 | 307,300 | +0.01(+6.95%) |
Aug 13, 2020 | 0.2240 | 0.2240 | 0.2100 | 0.2102 | 325,607 | -0.01(-2.69%) |
Aug 12, 2020 | 0.2200 | 0.2400 | 0.2105 | 0.2160 | 397,164 | +0.00(+0.00%) |
Aug 11, 2020 | 0.2400 | 0.2500 | 0.2105 | 0.2160 | 915,213 | -0.02(-8.09%) |
Aug 10, 2020 | 0.2499 | 0.2499 | 0.2350 | 0.2350 | 516,900 | -0.01(-3.69%) |
Aug 07, 2020 | 0.2300 | 0.2500 | 0.2300 | 0.2440 | 386,500 | +0.01(+5.63%) |
Aug 06, 2020 | 0.2500 | 0.2500 | 0.2065 | 0.2310 | 838,767 | -0.02(-7.60%) |
Aug 05, 2020 | 0.2500 | 0.2700 | 0.2400 | 0.2500 | 578,920 | -0.01(-4.94%) |
Aug 04, 2020 | 0.2675 | 0.2750 | 0.2460 | 0.2630 | 959,690 | -0.01(-2.59%) |
Aug 03, 2020 | 0.2650 | 0.2796 | 0.2550 | 0.2700 | 941,389 | -0.01(-3.47%) |
Jul 31, 2020 | 0.2520 | 0.2797 | 0.2400 | 0.2797 | 671,600 | +0.03(+10.99%) |
Jul 30, 2020 | 0.2550 | 0.2650 | 0.2500 | 0.2520 | 281,131 | -0.01(-4.91%) |
Jul 29, 2020 | 0.2550 | 0.2650 | 0.2475 | 0.2650 | 269,133 | +0.01(+3.92%) |
Jul 28, 2020 | 0.2500 | 0.2675 | 0.2450 | 0.2550 | 249,535 | +0.01(+4.94%) |
Jul 27, 2020 | 0.2450 | 0.2750 | 0.2430 | 0.2430 | 378,850 | -0.00(-0.82%) |
Jul 24, 2020 | 0.2450 | 0.2600 | 0.2300 | 0.2450 | 697,700 | -0.00(-1.80%) |
Jul 23, 2020 | 0.2500 | 0.2599 | 0.2400 | 0.2495 | 627,207 | -0.00(-0.20%) |
Jul 22, 2020 | 0.2451 | 0.2600 | 0.2350 | 0.2500 | 428,716 | +0.00(+0.00%) |
Jul 21, 2020 | 0.2550 | 0.2700 | 0.2400 | 0.2500 | 671,175 | +0.00(+0.00%) |
Jul 20, 2020 | 0.2626 | 0.2750 | 0.2500 | 0.2500 | 713,247 | -0.02(-7.41%) |
Jul 17, 2020 | 0.2930 | 0.2930 | 0.2678 | 0.2700 | 320,500 | -0.01(-3.57%) |
Jul 16, 2020 | 0.2850 | 0.2949 | 0.2710 | 0.2800 | 924,878 | +0.00(+0.86%) |
Jul 15, 2020 | 0.2750 | 0.3000 | 0.2656 | 0.2776 | 689,045 | +0.01(+2.55%) |
Jul 14, 2020 | 0.2800 | 0.3000 | 0.2701 | 0.2707 | 303,548 | -0.03(-9.77%) |
Jul 13, 2020 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 841,205 | +0.00(+0.84%) |
Jul 10, 2020 | 0.2913 | 0.3095 | 0.2750 | 0.2975 | 730,600 | +0.01(+1.71%) |
Jul 09, 2020 | 0.3100 | 0.3350 | 0.2850 | 0.2925 | 359,362 | -0.01(-2.53%) |
Jul 08, 2020 | 0.2950 | 0.3150 | 0.2900 | 0.3001 | 414,973 | +0.01(+3.48%) |
Jul 07, 2020 | 0.2900 | 0.3470 | 0.2800 | 0.2900 | 1,050,194 | +0.00(+0.00%) |
Jul 06, 2020 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 426,884 | +0.02(+7.01%) |
Jul 02, 2020 | 0.2995 | 0.2995 | 0.2700 | 0.2710 | 477,400 | +0.01(+4.15%) |
Jul 01, 2020 | 0.2600 | 0.2800 | 0.2600 | 0.2602 | 452,746 | +0.00(+1.76%) |
Jun 30, 2020 | 0.2600 | 0.2942 | 0.2400 | 0.2557 | 806,782 | -0.00(-1.65%) |
Jun 29, 2020 | 0.2700 | 0.3000 | 0.2504 | 0.2600 | 845,438 | -0.01(-3.70%) |
Jun 26, 2020 | 0.3015 | 0.3200 | 0.2500 | 0.2700 | 785,200 | -0.03(-10.45%) |
Jun 25, 2020 | 0.3130 | 0.3399 | 0.2550 | 0.3015 | 980,760 | -0.01(-3.05%) |
Jun 24, 2020 | 0.3825 | 0.3900 | 0.3000 | 0.3110 | 1,520,402 | -0.08(-19.49%) |
Jun 23, 2020 | 0.3835 | 0.4095 | 0.3786 | 0.3863 | 476,774 | -0.01(-2.82%) |
Jun 22, 2020 | 0.4500 | 0.4500 | 0.3800 | 0.3975 | 530,652 | -0.02(-5.36%) |
Jun 19, 2020 | 0.3811 | 0.4390 | 0.3650 | 0.4200 | 1,481,800 | +0.01(+1.23%) |
Jun 18, 2020 | 0.3650 | 0.4260 | 0.3600 | 0.4149 | 965,896 | +0.05(+13.67%) |
Jun 17, 2020 | 0.4100 | 0.4100 | 0.3601 | 0.3650 | 791,740 | -0.04(-8.98%) |
Jun 16, 2020 | 0.4210 | 0.5000 | 0.3851 | 0.4010 | 944,394 | -0.02(-4.52%) |
Jun 15, 2020 | 0.4000 | 0.4425 | 0.3500 | 0.4200 | 1,643,083 | -0.01(-2.30%) |
Jun 12, 2020 | 0.4000 | 0.4800 | 0.3950 | 0.4299 | 1,492,400 | +0.05(+11.72%) |
Jun 11, 2020 | 0.3768 | 0.4200 | 0.3600 | 0.3848 | 2,299,207 | -0.09(-18.65%) |
Jun 10, 2020 | 0.5300 | 0.5490 | 0.4000 | 0.4730 | 1,942,456 | -0.05(-9.04%) |
Jun 09, 2020 | 0.6800 | 0.6800 | 0.3600 | 0.5200 | 5,530,534 | -0.21(-28.77%) |
Jun 08, 2020 | 0.4600 | 0.7700 | 0.4600 | 0.7300 | 7,198,039 | +0.33(+82.55%) |
Jun 05, 2020 | 0.3830 | 0.4090 | 0.3600 | 0.3999 | 2,568,100 | +0.03(+8.08%) |
Jun 04, 2020 | 0.3850 | 0.3900 | 0.3500 | 0.3700 | 1,212,413 | -0.00(-0.27%) |
Jun 03, 2020 | 0.3100 | 0.3890 | 0.2820 | 0.3710 | 1,821,569 | +0.06(+19.68%) |
Jun 02, 2020 | 0.2700 | 0.3100 | 0.2510 | 0.3100 | 1,709,097 | +0.03(+10.71%) |