Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0599 | 0.0599 | 0.0501 | 0.0550 | 624,300 | -0.00(-4.18%) |
Oct 29, 2020 | 0.0550 | 0.0599 | 0.0495 | 0.0574 | 1,202,459 | +0.00(+4.36%) |
Oct 28, 2020 | 0.0590 | 0.0590 | 0.0510 | 0.0550 | 1,434,569 | -0.00(-6.78%) |
Oct 27, 2020 | 0.0586 | 0.0629 | 0.0580 | 0.0590 | 2,553,263 | -0.00(-1.17%) |
Oct 26, 2020 | 0.0585 | 0.0629 | 0.0585 | 0.0597 | 346,403 | -0.00(-0.50%) |
Oct 23, 2020 | 0.0580 | 0.0610 | 0.0580 | 0.0600 | 402,100 | +0.00(+0.50%) |
Oct 22, 2020 | 0.0618 | 0.0618 | 0.0562 | 0.0597 | 242,205 | -0.00(-1.00%) |
Oct 21, 2020 | 0.0602 | 0.0620 | 0.0590 | 0.0603 | 793,055 | -0.00(-4.89%) |
Oct 20, 2020 | 0.0635 | 0.0635 | 0.0600 | 0.0634 | 370,588 | +0.00(+2.92%) |
Oct 19, 2020 | 0.0619 | 0.0630 | 0.0600 | 0.0616 | 770,526 | -0.00(-0.32%) |
Oct 16, 2020 | 0.0600 | 0.0620 | 0.0536 | 0.0618 | 728,200 | -0.00(-1.12%) |
Oct 15, 2020 | 0.0640 | 0.0640 | 0.0600 | 0.0625 | 492,185 | -0.00(-1.57%) |
Oct 14, 2020 | 0.0599 | 0.0635 | 0.0567 | 0.0635 | 2,087,532 | +0.00(+5.83%) |
Oct 13, 2020 | 0.0560 | 0.0600 | 0.0510 | 0.0600 | 3,098,470 | +0.00(+7.14%) |
Oct 12, 2020 | 0.0600 | 0.0620 | 0.0526 | 0.0560 | 1,862,059 | -0.00(-6.35%) |
Oct 09, 2020 | 0.0598 | 0.0624 | 0.0590 | 0.0598 | 1,630,700 | +0.00(+0.00%) |
Oct 08, 2020 | 0.0625 | 0.0630 | 0.0598 | 0.0598 | 1,021,131 | -0.00(-1.16%) |
Oct 07, 2020 | 0.0590 | 0.0630 | 0.0590 | 0.0605 | 1,336,348 | +0.00(+0.83%) |
Oct 06, 2020 | 0.0630 | 0.0630 | 0.0595 | 0.0600 | 3,755,657 | -0.00(-3.69%) |
Oct 05, 2020 | 0.0602 | 0.0640 | 0.0602 | 0.0623 | 754,149 | -0.00(-2.66%) |
Oct 02, 2020 | 0.0628 | 0.0640 | 0.0601 | 0.0640 | 562,400 | +0.00(+2.24%) |
Oct 01, 2020 | 0.0640 | 0.0675 | 0.0600 | 0.0626 | 970,077 | -0.00(-2.19%) |
Sep 30, 2020 | 0.0620 | 0.0650 | 0.0581 | 0.0640 | 1,609,117 | +0.00(+3.23%) |
Sep 29, 2020 | 0.0639 | 0.0651 | 0.0590 | 0.0620 | 783,993 | -0.00(-2.97%) |
Sep 28, 2020 | 0.0660 | 0.0660 | 0.0603 | 0.0639 | 811,817 | +0.00(+1.43%) |
Sep 25, 2020 | 0.0650 | 0.0650 | 0.0591 | 0.0630 | 1,220,100 | -0.00(-0.94%) |
Sep 24, 2020 | 0.0680 | 0.0680 | 0.0595 | 0.0636 | 1,167,456 | +0.00(+4.43%) |
Sep 23, 2020 | 0.0680 | 0.0680 | 0.0586 | 0.0609 | 677,557 | -0.00(-0.98%) |
Sep 22, 2020 | 0.0570 | 0.0680 | 0.0570 | 0.0615 | 610,091 | +0.00(+6.03%) |
Sep 21, 2020 | 0.0640 | 0.0690 | 0.0565 | 0.0580 | 1,450,663 | -0.01(-12.78%) |
Sep 18, 2020 | 0.0620 | 0.0800 | 0.0564 | 0.0665 | 8,885,400 | +0.01(+18.54%) |
Sep 17, 2020 | 0.0475 | 0.0630 | 0.0465 | 0.0561 | 3,221,051 | +0.01(+11.09%) |
Sep 16, 2020 | 0.0523 | 0.0540 | 0.0460 | 0.0505 | 1,501,235 | -0.00(-1.94%) |
Sep 15, 2020 | 0.0550 | 0.0575 | 0.0513 | 0.0515 | 1,522,630 | -0.00(-6.87%) |
Sep 14, 2020 | 0.0560 | 0.0600 | 0.0530 | 0.0553 | 593,768 | -0.00(-4.16%) |
Sep 11, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0577 | 590,900 | -0.00(-0.52%) |
Sep 10, 2020 | 0.0600 | 0.0620 | 0.0545 | 0.0580 | 433,386 | +0.00(+0.87%) |
Sep 09, 2020 | 0.0550 | 0.0575 | 0.0491 | 0.0575 | 1,500,269 | +0.00(+4.55%) |
Sep 08, 2020 | 0.0550 | 0.0575 | 0.0520 | 0.0550 | 352,447 | +0.00(+1.85%) |
Sep 04, 2020 | 0.0520 | 0.0579 | 0.0518 | 0.0540 | 627,100 | -0.00(-6.74%) |
Sep 03, 2020 | 0.0544 | 0.0595 | 0.0520 | 0.0579 | 465,003 | +0.00(+3.58%) |
Sep 02, 2020 | 0.0595 | 0.0620 | 0.0529 | 0.0559 | 902,670 | -0.00(-6.68%) |
Sep 01, 2020 | 0.0490 | 0.0655 | 0.0490 | 0.0599 | 2,194,084 | +0.01(+11.96%) |
Aug 31, 2020 | 0.0610 | 0.0610 | 0.0490 | 0.0535 | 558,778 | -0.01(-10.83%) |
Aug 28, 2020 | 0.0480 | 0.0600 | 0.0450 | 0.0600 | 1,893,000 | +0.01(+25.00%) |
Aug 27, 2020 | 0.0405 | 0.0490 | 0.0405 | 0.0480 | 670,133 | +0.01(+13.48%) |
Aug 26, 2020 | 0.0445 | 0.0446 | 0.0402 | 0.0423 | 501,230 | -0.00(-4.94%) |
Aug 25, 2020 | 0.0495 | 0.0495 | 0.0440 | 0.0445 | 450,687 | -0.00(-9.18%) |
Aug 24, 2020 | 0.0420 | 0.0540 | 0.0381 | 0.0490 | 2,595,572 | +0.01(+19.51%) |
Aug 21, 2020 | 0.0420 | 0.0420 | 0.0390 | 0.0410 | 75,400 | +0.00(+0.00%) |
Aug 20, 2020 | 0.0420 | 0.0420 | 0.0380 | 0.0410 | 202,489 | +0.00(+4.86%) |
Aug 19, 2020 | 0.0420 | 0.0420 | 0.0372 | 0.0391 | 307,472 | -0.00(-6.90%) |
Aug 18, 2020 | 0.0410 | 0.0420 | 0.0360 | 0.0420 | 759,979 | +0.00(+5.00%) |
Aug 17, 2020 | 0.0350 | 0.0410 | 0.0350 | 0.0400 | 790,472 | -0.00(-1.48%) |
Aug 14, 2020 | 0.0400 | 0.0420 | 0.0360 | 0.0406 | 691,000 | +0.00(+1.50%) |
Aug 13, 2020 | 0.0371 | 0.0420 | 0.0360 | 0.0400 | 1,617,679 | +0.00(+3.90%) |
Aug 12, 2020 | 0.0340 | 0.0385 | 0.0330 | 0.0385 | 2,156,380 | +0.00(+10.00%) |
Aug 11, 2020 | 0.0400 | 0.0400 | 0.0341 | 0.0350 | 1,446,866 | +0.00(+0.00%) |
Aug 10, 2020 | 0.0360 | 0.0435 | 0.0350 | 0.0350 | 1,929,100 | -0.00(-2.78%) |
Aug 07, 2020 | 0.0400 | 0.0420 | 0.0351 | 0.0360 | 1,097,700 | -0.00(-10.00%) |
Aug 06, 2020 | 0.0390 | 0.0410 | 0.0330 | 0.0400 | 4,338,221 | +0.00(+11.11%) |
Aug 05, 2020 | 0.0342 | 0.0410 | 0.0330 | 0.0360 | 1,965,464 | -0.00(-10.00%) |
Aug 04, 2020 | 0.0380 | 0.0449 | 0.0315 | 0.0400 | 3,527,011 | +0.00(+8.11%) |