Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0651 | 0.0780 | 0.0604 | 0.0641 | 2,010,326 | +0.00(+2.40%) |
Sep 29, 2020 | 0.0595 | 0.0630 | 0.0585 | 0.0626 | 1,510,234 | -0.00(-2.19%) |
Sep 28, 2020 | 0.0700 | 0.0700 | 0.0601 | 0.0640 | 1,814,520 | -0.00(-1.54%) |
Sep 25, 2020 | 0.0610 | 0.0785 | 0.0605 | 0.0650 | 2,754,400 | +0.00(+6.56%) |
Sep 24, 2020 | 0.0650 | 0.0665 | 0.0500 | 0.0610 | 2,882,768 | -0.01(-11.59%) |
Sep 23, 2020 | 0.0710 | 0.0760 | 0.0680 | 0.0690 | 1,255,359 | -0.00(-4.17%) |
Sep 22, 2020 | 0.0735 | 0.0788 | 0.0690 | 0.0720 | 793,420 | +0.00(+0.00%) |
Sep 21, 2020 | 0.0800 | 0.0850 | 0.0690 | 0.0720 | 878,972 | -0.01(-10.00%) |
Sep 18, 2020 | 0.0786 | 0.0800 | 0.0700 | 0.0800 | 1,032,300 | +0.00(+2.04%) |
Sep 17, 2020 | 0.0770 | 0.0800 | 0.0729 | 0.0784 | 1,243,306 | +0.00(+1.82%) |
Sep 16, 2020 | 0.0820 | 0.0820 | 0.0720 | 0.0770 | 1,469,699 | -0.00(-1.91%) |
Sep 15, 2020 | 0.0900 | 0.0900 | 0.0601 | 0.0785 | 5,035,633 | -0.00(-0.63%) |
Sep 14, 2020 | 0.0670 | 0.0819 | 0.0580 | 0.0790 | 4,970,454 | +0.01(+12.86%) |
Sep 11, 2020 | 0.0762 | 0.0819 | 0.0685 | 0.0700 | 1,611,400 | -0.01(-9.09%) |
Sep 10, 2020 | 0.0810 | 0.0850 | 0.0701 | 0.0770 | 2,056,052 | -0.01(-7.00%) |
Sep 09, 2020 | 0.0840 | 0.0890 | 0.0800 | 0.0828 | 1,519,186 | -0.00(-1.19%) |
Sep 08, 2020 | 0.0875 | 0.1040 | 0.0820 | 0.0838 | 5,858,572 | +0.00(+2.20%) |
Sep 04, 2020 | 0.0890 | 0.0965 | 0.0700 | 0.0820 | 3,732,600 | -0.01(-6.29%) |
Sep 03, 2020 | 0.0741 | 0.1134 | 0.0725 | 0.0875 | 15,583,653 | +0.02(+22.21%) |
Sep 02, 2020 | 0.0748 | 0.0780 | 0.0651 | 0.0716 | 5,095,714 | -0.00(-5.04%) |
Sep 01, 2020 | 0.0900 | 0.0900 | 0.0750 | 0.0754 | 3,569,335 | -0.01(-15.09%) |
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%) |