Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0841 | 0.0841 | 0.0650 | 0.0683 | 219,600 | -0.01(-11.41%) |
Oct 29, 2020 | 0.0668 | 0.0850 | 0.0646 | 0.0771 | 487,266 | +0.01(+19.35%) |
Oct 28, 2020 | 0.0870 | 0.0870 | 0.0604 | 0.0646 | 37,531 | -0.01(-13.06%) |
Oct 27, 2020 | 0.0682 | 0.0743 | 0.0645 | 0.0743 | 69,702 | +0.01(+24.87%) |
Oct 26, 2020 | 0.0680 | 0.0687 | 0.0554 | 0.0595 | 404,719 | -0.01(-13.39%) |
Oct 23, 2020 | 0.0900 | 0.0900 | 0.0600 | 0.0687 | 479,400 | +0.00(+6.84%) |
Oct 22, 2020 | 0.0730 | 0.0745 | 0.0608 | 0.0643 | 90,221 | -0.01(-8.66%) |
Oct 21, 2020 | 0.0646 | 0.0704 | 0.0611 | 0.0704 | 224,928 | +0.01(+8.98%) |
Oct 20, 2020 | 0.0640 | 0.0646 | 0.0628 | 0.0646 | 14,451 | +0.00(+1.10%) |
Oct 19, 2020 | 0.0646 | 0.0646 | 0.0607 | 0.0639 | 12,060 | +0.00(+5.27%) |
Oct 16, 2020 | 0.0651 | 0.0651 | 0.0560 | 0.0607 | 25,000 | -0.00(-0.49%) |
Oct 15, 2020 | 0.0623 | 0.0649 | 0.0610 | 0.0610 | 43,267 | +0.00(+4.10%) |
Oct 14, 2020 | 0.0620 | 0.0667 | 0.0585 | 0.0586 | 4,941 | -0.00(-5.48%) |
Oct 13, 2020 | 0.0629 | 0.0660 | 0.0610 | 0.0620 | 12,737 | -0.01(-17.11%) |
Oct 12, 2020 | 0.0749 | 0.0749 | 0.0558 | 0.0748 | 47,428 | +0.01(+19.87%) |
Oct 09, 2020 | 0.0554 | 0.0626 | 0.0554 | 0.0624 | 113,300 | +0.01(+12.43%) |
Oct 08, 2020 | 0.0588 | 0.0650 | 0.0553 | 0.0555 | 925,178 | -0.00(-7.50%) |
Oct 07, 2020 | 0.0660 | 0.0685 | 0.0597 | 0.0600 | 44,549 | -0.01(-8.95%) |
Oct 06, 2020 | 0.0698 | 0.0700 | 0.0632 | 0.0659 | 118,204 | +0.00(+1.38%) |
Oct 05, 2020 | 0.0761 | 0.0820 | 0.0650 | 0.0650 | 18,590 | +0.00(+1.09%) |
Oct 02, 2020 | 0.0700 | 0.0700 | 0.0602 | 0.0643 | 385,000 | -0.01(-7.35%) |
Oct 01, 2020 | 0.0680 | 0.0730 | 0.0679 | 0.0694 | 27,608 | +0.00(+4.52%) |
Sep 30, 2020 | 0.0663 | 0.0668 | 0.0647 | 0.0664 | 45,207 | -0.00(-0.75%) |
Sep 29, 2020 | 0.0618 | 0.0669 | 0.0617 | 0.0669 | 21,760 | +0.01(+8.25%) |
Sep 28, 2020 | 0.0635 | 0.0635 | 0.0618 | 0.0618 | 11,400 | +0.00(+3.00%) |
Sep 25, 2020 | 0.0654 | 0.0654 | 0.0600 | 0.0600 | 88,700 | -0.00(-7.55%) |
Sep 24, 2020 | 0.0653 | 0.0654 | 0.0542 | 0.0649 | 94,177 | -0.01(-12.30%) |
Sep 23, 2020 | 0.0750 | 0.0769 | 0.0652 | 0.0740 | 62,860 | -0.00(-0.54%) |
Sep 22, 2020 | 0.0735 | 0.0760 | 0.0601 | 0.0744 | 46,266 | +0.01(+16.07%) |
Sep 21, 2020 | 0.0640 | 0.0728 | 0.0591 | 0.0641 | 71,084 | -0.01(-13.84%) |
Sep 18, 2020 | 0.0800 | 0.0809 | 0.0720 | 0.0744 | 88,700 | -0.00(-2.49%) |
Sep 17, 2020 | 0.0699 | 0.0773 | 0.0699 | 0.0763 | 59,992 | +0.00(+1.73%) |
Sep 16, 2020 | 0.0718 | 0.0750 | 0.0660 | 0.0750 | 110,140 | +0.01(+10.95%) |
Sep 15, 2020 | 0.0603 | 0.0683 | 0.0601 | 0.0676 | 77,022 | +0.01(+11.37%) |
Sep 14, 2020 | 0.0665 | 0.0665 | 0.0600 | 0.0607 | 30,200 | -0.00(-6.04%) |
Sep 11, 2020 | 0.0695 | 0.0700 | 0.0602 | 0.0646 | 84,300 | -0.00(-7.18%) |
Sep 10, 2020 | 0.0574 | 0.0696 | 0.0574 | 0.0696 | 24,553 | +0.00(+7.08%) |
Sep 09, 2020 | 0.0643 | 0.0653 | 0.0620 | 0.0650 | 90,136 | +0.00(+3.01%) |
Sep 08, 2020 | 0.0649 | 0.1155 | 0.0562 | 0.0631 | 64,023 | -0.00(-0.94%) |
Sep 04, 2020 | 0.0645 | 0.0653 | 0.0562 | 0.0637 | 106,300 | +0.00(+6.17%) |
Sep 03, 2020 | 0.0670 | 0.0693 | 0.0600 | 0.0600 | 139,261 | -0.01(-15.37%) |
Sep 02, 2020 | 0.0631 | 0.0709 | 0.0631 | 0.0709 | 29,276 | -0.00(-2.07%) |
Sep 01, 2020 | 0.0709 | 0.0724 | 0.0650 | 0.0724 | 9,869 | +0.01(+7.90%) |
Aug 31, 2020 | 0.0715 | 0.0736 | 0.0650 | 0.0671 | 175,409 | -0.00(-2.04%) |
Aug 28, 2020 | 0.0600 | 0.0720 | 0.0600 | 0.0685 | 85,600 | +0.00(+5.38%) |
Aug 27, 2020 | 0.1238 | 0.1238 | 0.0618 | 0.0650 | 231,181 | -0.00(-4.69%) |
Aug 26, 2020 | 0.0664 | 0.0730 | 0.0650 | 0.0682 | 194,177 | -0.00(-1.59%) |
Aug 25, 2020 | 0.0715 | 0.0746 | 0.0660 | 0.0693 | 207,195 | -0.00(-3.08%) |
Aug 24, 2020 | 0.0750 | 0.0750 | 0.0667 | 0.0715 | 124,236 | -0.00(-4.16%) |
Aug 21, 2020 | 0.0754 | 0.0766 | 0.0690 | 0.0746 | 81,800 | +0.00(+2.19%) |
Aug 20, 2020 | 0.0737 | 0.0787 | 0.0730 | 0.0730 | 125,232 | -0.01(-6.41%) |
Aug 19, 2020 | 0.0832 | 0.0839 | 0.0720 | 0.0780 | 51,751 | -0.01(-7.91%) |
Aug 18, 2020 | 0.0850 | 0.0850 | 0.0814 | 0.0847 | 60,110 | +0.01(+6.54%) |
Aug 17, 2020 | 0.1280 | 0.1280 | 0.0778 | 0.0795 | 151,199 | -0.01(-9.86%) |
Aug 14, 2020 | 0.0742 | 0.0882 | 0.0742 | 0.0882 | 12,300 | +0.01(+8.35%) |
Aug 13, 2020 | 0.0807 | 0.0888 | 0.0706 | 0.0814 | 29,528 | -0.00(-2.16%) |
Aug 12, 2020 | 0.0811 | 0.0850 | 0.0731 | 0.0832 | 44,592 | -0.00(-1.30%) |
Aug 11, 2020 | 0.0922 | 0.0922 | 0.0741 | 0.0843 | 179,255 | -0.01(-7.36%) |
Aug 10, 2020 | 0.0916 | 0.0990 | 0.0831 | 0.0910 | 188,300 | -0.00(-2.57%) |
Aug 07, 2020 | 0.1007 | 0.1035 | 0.0843 | 0.0934 | 212,600 | -0.01(-5.85%) |
Aug 06, 2020 | 0.0990 | 0.1036 | 0.0889 | 0.0992 | 278,031 | +0.00(+3.44%) |
Aug 05, 2020 | 0.0874 | 0.0978 | 0.0810 | 0.0959 | 178,163 | +0.00(+4.24%) |
Aug 04, 2020 | 0.1225 | 0.1225 | 0.0850 | 0.0920 | 342,553 | -0.03(-21.37%) |