Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0910 | 0.0989 | 0.0820 | 0.0888 | 2,270,731 | -0.00(-1.22%) |
Aug 28, 2020 | 0.0950 | 0.0990 | 0.0831 | 0.0899 | 5,407,600 | -0.00(-1.21%) |
Aug 27, 2020 | 0.0920 | 0.1011 | 0.0800 | 0.0910 | 3,919,457 | +0.00(+5.20%) |
Aug 26, 2020 | 0.0825 | 0.0970 | 0.0805 | 0.0865 | 6,598,886 | -0.00(-4.42%) |
Aug 25, 2020 | 0.1140 | 0.1150 | 0.0770 | 0.0905 | 13,720,192 | -0.02(-20.61%) |
Aug 24, 2020 | 0.1425 | 0.1425 | 0.1075 | 0.1140 | 4,712,678 | -0.01(-10.94%) |
Aug 21, 2020 | 0.1210 | 0.1400 | 0.1195 | 0.1280 | 7,131,100 | -0.00(-3.03%) |
Aug 20, 2020 | 0.1300 | 0.1450 | 0.1176 | 0.1320 | 6,158,800 | +0.00(+2.48%) |
Aug 19, 2020 | 0.1580 | 0.1580 | 0.1230 | 0.1288 | 5,928,438 | -0.02(-12.97%) |
Aug 18, 2020 | 0.1620 | 0.1650 | 0.1410 | 0.1480 | 3,584,062 | -0.00(-1.40%) |
Aug 17, 2020 | 0.1570 | 0.1600 | 0.1299 | 0.1501 | 8,470,179 | -0.00(-0.66%) |
Aug 14, 2020 | 0.1700 | 0.1750 | 0.1500 | 0.1511 | 4,456,200 | -0.02(-10.59%) |
Aug 13, 2020 | 0.1852 | 0.1865 | 0.1420 | 0.1690 | 15,986,095 | -0.01(-6.11%) |
Aug 12, 2020 | 0.2000 | 0.2000 | 0.1610 | 0.1800 | 10,703,711 | -0.03(-13.88%) |
Aug 11, 2020 | 0.2450 | 0.2500 | 0.2060 | 0.2090 | 5,716,946 | -0.03(-12.92%) |
Aug 10, 2020 | 0.2585 | 0.2690 | 0.2101 | 0.2400 | 6,102,000 | -0.02(-6.98%) |
Aug 07, 2020 | 0.2400 | 0.2650 | 0.2300 | 0.2580 | 9,467,800 | +0.03(+15.28%) |
Aug 06, 2020 | 0.2211 | 0.2500 | 0.2000 | 0.2238 | 12,245,188 | -0.01(-2.74%) |
Aug 05, 2020 | 0.2756 | 0.2800 | 0.1900 | 0.2301 | 19,162,106 | -0.05(-19.12%) |
Aug 04, 2020 | 0.3200 | 0.3280 | 0.2750 | 0.2845 | 11,079,796 | -0.03(-10.79%) |
Aug 03, 2020 | 0.3248 | 0.3260 | 0.2914 | 0.3189 | 9,869,775 | +0.02(+6.30%) |
Jul 31, 2020 | 0.3190 | 0.3299 | 0.2810 | 0.3000 | 11,344,600 | -0.03(-9.09%) |
Jul 30, 2020 | 0.3425 | 0.3500 | 0.2976 | 0.3300 | 7,618,025 | -0.00(-0.42%) |
Jul 29, 2020 | 0.4200 | 0.4201 | 0.2801 | 0.3314 | 32,774,532 | -0.05(-13.92%) |
Jul 28, 2020 | 0.3601 | 0.4500 | 0.3539 | 0.3850 | 35,471,996 | +0.06(+18.39%) |
Jul 27, 2020 | 0.2490 | 0.3590 | 0.2460 | 0.3252 | 39,088,144 | +0.11(+48.15%) |
Jul 24, 2020 | 0.2100 | 0.2200 | 0.1770 | 0.2195 | 13,333,500 | +0.02(+9.75%) |
Jul 23, 2020 | 0.2195 | 0.2200 | 0.1975 | 0.2000 | 5,852,872 | +0.00(+0.00%) |
Jul 22, 2020 | 0.2110 | 0.2250 | 0.1912 | 0.2000 | 4,516,932 | +0.00(+0.50%) |
Jul 21, 2020 | 0.2100 | 0.2300 | 0.1881 | 0.1990 | 14,125,600 | -0.00(-2.16%) |
Jul 20, 2020 | 0.1870 | 0.2320 | 0.1750 | 0.2034 | 17,936,580 | +0.04(+27.12%) |
Jul 17, 2020 | 0.1601 | 0.1630 | 0.1230 | 0.1600 | 15,684,700 | +0.00(+0.82%) |
Jul 16, 2020 | 0.1823 | 0.1918 | 0.1511 | 0.1587 | 7,599,540 | -0.02(-11.09%) |
Jul 15, 2020 | 0.2006 | 0.2011 | 0.1502 | 0.1785 | 22,785,052 | -0.03(-12.88%) |
Jul 14, 2020 | 0.2201 | 0.2202 | 0.1810 | 0.2049 | 12,302,566 | -0.01(-6.74%) |
Jul 13, 2020 | 0.2051 | 0.2400 | 0.1900 | 0.2197 | 24,417,678 | +0.05(+29.24%) |
Jul 10, 2020 | 0.1640 | 0.1850 | 0.1500 | 0.1700 | 19,564,700 | +0.01(+5.26%) |
Jul 09, 2020 | 0.1070 | 0.1700 | 0.1069 | 0.1615 | 39,120,972 | +0.05(+50.93%) |
Jul 08, 2020 | 0.1199 | 0.1199 | 0.0938 | 0.1070 | 7,876,840 | +0.02(+18.23%) |
Jul 07, 2020 | 0.0876 | 0.0950 | 0.0825 | 0.0905 | 3,745,951 | +0.00(+4.02%) |
Jul 06, 2020 | 0.0835 | 0.0880 | 0.0799 | 0.0870 | 2,089,497 | +0.00(+4.19%) |
Jul 02, 2020 | 0.0840 | 0.0890 | 0.0800 | 0.0835 | 2,951,200 | +0.00(+4.38%) |
Jul 01, 2020 | 0.0850 | 0.0900 | 0.0733 | 0.0800 | 4,049,397 | -0.01(-8.05%) |
Jun 30, 2020 | 0.0990 | 0.1180 | 0.0800 | 0.0870 | 4,882,245 | -0.00(-4.29%) |
Jun 29, 2020 | 0.0800 | 0.0976 | 0.0755 | 0.0909 | 10,046,252 | +0.01(+16.84%) |
Jun 26, 2020 | 0.0680 | 0.0850 | 0.0680 | 0.0778 | 3,183,400 | +0.01(+12.75%) |
Jun 25, 2020 | 0.0680 | 0.0700 | 0.0615 | 0.0690 | 1,796,905 | +0.00(+4.39%) |
Jun 24, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0661 | 1,636,169 | -0.00(-4.06%) |
Jun 23, 2020 | 0.0601 | 0.0710 | 0.0600 | 0.0689 | 2,790,271 | +0.01(+14.83%) |
Jun 22, 2020 | 0.0700 | 0.0750 | 0.0590 | 0.0600 | 3,445,896 | -0.01(-7.69%) |
Jun 19, 2020 | 0.0905 | 0.0970 | 0.0650 | 0.0650 | 8,307,100 | -0.03(-32.78%) |
Jun 18, 2020 | 0.0540 | 0.0967 | 0.0490 | 0.0967 | 15,407,766 | +0.04(+81.43%) |
Jun 17, 2020 | 0.0540 | 0.0565 | 0.0430 | 0.0533 | 11,096,957 | -0.01(-10.42%) |
Jun 16, 2020 | 0.0680 | 0.0695 | 0.0540 | 0.0595 | 5,554,800 | -0.01(-12.50%) |
Jun 15, 2020 | 0.0750 | 0.0779 | 0.0600 | 0.0680 | 5,452,199 | -0.01(-9.33%) |
Jun 12, 2020 | 0.0750 | 0.0780 | 0.0575 | 0.0750 | 5,391,700 | +0.00(+3.45%) |
Jun 11, 2020 | 0.0799 | 0.0811 | 0.0700 | 0.0725 | 2,300,042 | -0.01(-7.05%) |
Jun 10, 2020 | 0.0820 | 0.0860 | 0.0735 | 0.0780 | 2,342,106 | +0.00(+4.00%) |
Jun 09, 2020 | 0.0895 | 0.0910 | 0.0701 | 0.0750 | 4,350,383 | -0.01(-16.29%) |
Jun 08, 2020 | 0.0730 | 0.0970 | 0.0716 | 0.0896 | 5,063,722 | +0.02(+22.74%) |
Jun 05, 2020 | 0.1095 | 0.1100 | 0.0640 | 0.0730 | 18,673,700 | -0.02(-24.66%) |
Jun 04, 2020 | 0.1090 | 0.1200 | 0.0910 | 0.0969 | 6,170,002 | -0.01(-12.70%) |
Jun 03, 2020 | 0.0995 | 0.1309 | 0.0880 | 0.1110 | 11,341,391 | +0.02(+18.09%) |
Jun 02, 2020 | 0.1000 | 0.1006 | 0.0728 | 0.0940 | 11,017,378 | -0.01(-8.56%) |