Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.1828 | 0.1861 | 0.1795 | 0.1795 | 161,525 | -0.00(-1.81%) |
Jul 30, 2020 | 0.1908 | 0.1921 | 0.1828 | 0.1828 | 266,366 | -0.01(-4.17%) |
Jul 29, 2020 | 0.1835 | 0.1961 | 0.1789 | 0.1908 | 162,476 | +0.00(+1.77%) |
Jul 28, 2020 | 0.1987 | 0.2037 | 0.1875 | 0.1875 | 201,967 | -0.01(-5.67%) |
Jul 27, 2020 | 0.2113 | 0.2246 | 0.1987 | 0.1987 | 1,030,382 | -0.01(-5.96%) |
Jul 24, 2020 | 0.1762 | 0.2226 | 0.1663 | 0.2113 | 3,470,535 | +0.03(+18.15%) |
Jul 23, 2020 | 0.2080 | 0.2080 | 0.1789 | 0.1789 | 440,889 | -0.02(-9.70%) |
Jul 22, 2020 | 0.2292 | 0.2319 | 0.1928 | 0.1981 | 811,281 | -0.04(-15.06%) |
Jul 21, 2020 | 0.2418 | 0.2431 | 0.2325 | 0.2332 | 413,807 | -0.00(-0.84%) |
Jul 20, 2020 | 0.2332 | 0.2418 | 0.2319 | 0.2352 | 199,582 | +0.00(+0.28%) |
Jul 17, 2020 | 0.2431 | 0.2444 | 0.2345 | 0.2345 | 387,963 | -0.01(-3.54%) |
Jul 16, 2020 | 0.2471 | 0.2497 | 0.2431 | 0.2431 | 104,780 | -0.00(-0.27%) |
Jul 15, 2020 | 0.2405 | 0.2550 | 0.2405 | 0.2438 | 256,901 | +0.00(+0.00%) |
Jul 14, 2020 | 0.2391 | 0.2444 | 0.2391 | 0.2438 | 265,022 | -0.00(-0.54%) |
Jul 13, 2020 | 0.2517 | 0.2550 | 0.2451 | 0.2451 | 345,030 | -0.00(-0.80%) |
Jul 10, 2020 | 0.2378 | 0.2491 | 0.2378 | 0.2471 | 261,158 | +0.00(+1.77%) |
Jul 09, 2020 | 0.2477 | 0.2545 | 0.2378 | 0.2428 | 450,082 | +0.00(+0.14%) |
Jul 08, 2020 | 0.2451 | 0.2491 | 0.2391 | 0.2425 | 313,495 | -0.01(-2.66%) |
Jul 07, 2020 | 0.2464 | 0.2540 | 0.2464 | 0.2491 | 263,271 | -0.00(-1.31%) |
Jul 06, 2020 | 0.2484 | 0.2636 | 0.2391 | 0.2524 | 624,922 | +0.01(+2.42%) |
Jul 02, 2020 | 0.2365 | 0.2484 | 0.2319 | 0.2464 | 326,070 | +0.01(+4.49%) |
Jul 01, 2020 | 0.2345 | 0.2385 | 0.2312 | 0.2358 | 298,505 | +0.00(+0.00%) |
Jun 30, 2020 | 0.2385 | 0.2411 | 0.2325 | 0.2358 | 414,849 | -0.01(-4.56%) |
Jun 29, 2020 | 0.2444 | 0.2517 | 0.2444 | 0.2471 | 574,502 | +0.00(+0.81%) |
Jun 26, 2020 | 0.2444 | 0.2497 | 0.2425 | 0.2451 | 756,302 | +0.00(+0.27%) |
Jun 25, 2020 | 0.2385 | 0.2517 | 0.2385 | 0.2444 | 2,235,906 | +0.00(+1.37%) |
Jun 24, 2020 | 0.2557 | 0.2557 | 0.2338 | 0.2411 | 1,331,454 | -0.02(-7.61%) |
Jun 23, 2020 | 0.2650 | 0.2676 | 0.2577 | 0.2610 | 700,855 | -0.00(-1.25%) |
Jun 22, 2020 | 0.2617 | 0.2650 | 0.2580 | 0.2643 | 1,905,775 | -0.00(-1.24%) |
Jun 19, 2020 | 0.2689 | 0.2789 | 0.2650 | 0.2676 | 4,244,953 | +0.00(+1.51%) |
Jun 18, 2020 | 0.2583 | 0.2769 | 0.2583 | 0.2636 | 1,100,245 | -0.00(-0.25%) |
Jun 17, 2020 | 0.2636 | 0.2716 | 0.2623 | 0.2643 | 833,426 | -0.00(-0.50%) |
Jun 16, 2020 | 0.2590 | 0.2762 | 0.2590 | 0.2656 | 3,062,600 | -0.00(-0.25%) |
Jun 15, 2020 | 0.2729 | 0.2769 | 0.2583 | 0.2663 | 2,201,397 | -0.02(-5.85%) |
Jun 12, 2020 | 0.2782 | 0.2842 | 0.2729 | 0.2829 | 1,450,711 | +0.01(+3.89%) |
Jun 11, 2020 | 0.2716 | 0.2756 | 0.2681 | 0.2723 | 1,060,468 | -0.01(-3.75%) |
Jun 10, 2020 | 0.3007 | 0.3041 | 0.2710 | 0.2829 | 1,755,692 | -0.03(-8.96%) |
Jun 09, 2020 | 0.3001 | 0.3180 | 0.2915 | 0.3107 | 1,306,213 | -0.00(-1.47%) |
Jun 08, 2020 | 0.3113 | 0.3253 | 0.3080 | 0.3153 | 1,914,350 | -0.01(-2.46%) |
Jun 05, 2020 | 0.3471 | 0.3544 | 0.3060 | 0.3233 | 3,740,751 | -0.02(-5.43%) |
Jun 04, 2020 | 0.3213 | 0.3511 | 0.3213 | 0.3418 | 2,631,116 | +0.01(+1.57%) |
Jun 03, 2020 | 0.3597 | 0.3643 | 0.3279 | 0.3365 | 3,340,545 | -0.01(-2.50%) |
Jun 02, 2020 | 0.3140 | 0.3478 | 0.2988 | 0.3451 | 6,043,593 | +0.04(+13.26%) |
Jun 01, 2020 | 0.2848 | 0.3140 | 0.2782 | 0.3047 | 2,140,787 | +0.01(+2.45%) |
May 29, 2020 | 0.2968 | 0.3147 | 0.2782 | 0.2974 | 2,567,804 | +0.01(+2.51%) |
May 28, 2020 | 0.2723 | 0.3147 | 0.2716 | 0.2901 | 5,332,020 | +0.02(+7.62%) |
May 27, 2020 | 0.3186 | 0.3312 | 0.2458 | 0.2696 | 12,604,114 | -0.05(-15.91%) |
May 26, 2020 | 0.2848 | 0.3577 | 0.2848 | 0.3206 | 24,322,464 | +0.04(+14.96%) |
May 22, 2020 | 0.1987 | 0.2981 | 0.1987 | 0.2789 | 32,836,492 | +0.08(+38.03%) |
May 21, 2020 | 0.1861 | 0.2153 | 0.1762 | 0.2020 | 14,504,304 | -0.00(-2.24%) |
May 20, 2020 | 0.1139 | 0.2232 | 0.1086 | 0.2067 | 52,887,148 | +0.09(+81.39%) |
May 19, 2020 | 0.1219 | 0.1219 | 0.1093 | 0.1139 | 547,843 | -0.01(-6.52%) |
May 18, 2020 | 0.1312 | 0.1312 | 0.1192 | 0.1219 | 1,294,801 | -0.00(-1.08%) |
May 15, 2020 | 0.1219 | 0.1312 | 0.1173 | 0.1232 | 1,059,728 | +0.01(+5.08%) |
May 14, 2020 | 0.1113 | 0.1232 | 0.1020 | 0.1173 | 1,239,912 | +0.00(+4.12%) |
May 13, 2020 | 0.1126 | 0.1176 | 0.1126 | 0.1126 | 1,590,045 | -0.00(-3.95%) |
May 12, 2020 | 0.0961 | 0.1312 | 0.0961 | 0.1173 | 5,012,245 | +0.03(+28.26%) |
May 11, 2020 | 0.0888 | 0.0954 | 0.0828 | 0.0914 | 606,158 | -0.00(-4.17%) |
May 08, 2020 | 0.0921 | 0.0954 | 0.0841 | 0.0954 | 697,428 | -0.00(-2.04%) |
May 07, 2020 | 0.0848 | 0.0980 | 0.0802 | 0.0974 | 737,145 | +0.01(+10.53%) |
May 06, 2020 | 0.0894 | 0.0894 | 0.0795 | 0.0881 | 597,765 | -0.00(-2.21%) |
May 05, 2020 | 0.0848 | 0.0914 | 0.0755 | 0.0901 | 1,687,716 | +0.00(+0.74%) |
May 04, 2020 | 0.0609 | 0.0947 | 0.0609 | 0.0894 | 4,672,286 | +0.03(+47.09%) |