Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 0.1590 | 0.2400 | 0.1550 | 0.1800 | 1,441,832 | +0.02(+14.07%) |
Nov 27, 2020 | 0.1570 | 0.1578 | 0.1413 | 0.1578 | 397,200 | +0.01(+5.20%) |
Nov 25, 2020 | 0.1200 | 0.1600 | 0.1200 | 0.1500 | 1,880,500 | +0.03(+25.00%) |
Nov 24, 2020 | 0.1210 | 0.1250 | 0.1100 | 0.1200 | 339,199 | -0.00(-0.83%) |
Nov 23, 2020 | 0.0998 | 0.1415 | 0.0952 | 0.1210 | 522,005 | +0.02(+21.24%) |
Nov 20, 2020 | 0.1048 | 0.1100 | 0.0975 | 0.0998 | 459,500 | -0.01(-4.77%) |
Nov 19, 2020 | 0.1048 | 0.1048 | 0.0980 | 0.1048 | 321,794 | +0.00(+0.19%) |
Nov 18, 2020 | 0.1050 | 0.1050 | 0.0940 | 0.1046 | 682,841 | +0.01(+13.70%) |
Nov 17, 2020 | 0.0930 | 0.0935 | 0.0900 | 0.0920 | 331,462 | -0.00(-2.02%) |
Nov 16, 2020 | 0.0910 | 0.0940 | 0.0891 | 0.0939 | 113,766 | +0.00(+0.97%) |
Nov 13, 2020 | 0.0900 | 0.0930 | 0.0900 | 0.0930 | 103,100 | +0.01(+9.28%) |
Nov 12, 2020 | 0.0940 | 0.0940 | 0.0851 | 0.0851 | 24,200 | -0.01(-10.42%) |
Nov 11, 2020 | 0.0880 | 0.0950 | 0.0866 | 0.0950 | 171,713 | +0.01(+12.96%) |
Nov 10, 2020 | 0.0845 | 0.0890 | 0.0800 | 0.0841 | 120,057 | -0.00(-0.36%) |
Nov 09, 2020 | 0.0801 | 0.0900 | 0.0800 | 0.0844 | 145,594 | -0.00(-2.76%) |
Nov 06, 2020 | 0.0900 | 0.0900 | 0.0850 | 0.0868 | 193,300 | -0.00(-3.56%) |
Nov 05, 2020 | 0.0900 | 0.0928 | 0.0880 | 0.0900 | 48,131 | +0.00(+0.00%) |
Nov 04, 2020 | 0.0940 | 0.0960 | 0.0900 | 0.0900 | 144,812 | -0.01(-5.76%) |
Nov 03, 2020 | 0.1050 | 0.1050 | 0.0932 | 0.0955 | 164,015 | -0.00(-4.60%) |
Nov 02, 2020 | 0.0897 | 0.1052 | 0.0878 | 0.1001 | 648,731 | +0.01(+14.53%) |
Oct 30, 2020 | 0.0890 | 0.0900 | 0.0780 | 0.0874 | 380,000 | +0.00(+2.94%) |
Oct 29, 2020 | 0.0844 | 0.0890 | 0.0810 | 0.0849 | 31,960 | -0.00(-3.52%) |
Oct 28, 2020 | 0.0850 | 0.0890 | 0.0810 | 0.0880 | 257,705 | -0.00(-1.01%) |
Oct 27, 2020 | 0.0870 | 0.0890 | 0.0810 | 0.0889 | 137,537 | +0.01(+6.47%) |
Oct 26, 2020 | 0.0840 | 0.0900 | 0.0765 | 0.0835 | 183,458 | -0.00(-1.76%) |
Oct 23, 2020 | 0.0850 | 0.0897 | 0.0776 | 0.0850 | 177,400 | +0.00(+0.00%) |
Oct 22, 2020 | 0.0700 | 0.0900 | 0.0686 | 0.0850 | 354,422 | -0.00(-5.03%) |
Oct 21, 2020 | 0.0688 | 0.0895 | 0.0680 | 0.0895 | 269,251 | +0.02(+27.86%) |
Oct 20, 2020 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 250,408 | +0.01(+14.01%) |
Oct 19, 2020 | 0.0590 | 0.0645 | 0.0567 | 0.0614 | 687,077 | +0.01(+13.70%) |
Oct 16, 2020 | 0.0510 | 0.0600 | 0.0453 | 0.0540 | 384,100 | -0.00(-6.90%) |
Oct 15, 2020 | 0.0501 | 0.0630 | 0.0453 | 0.0580 | 337,596 | -0.00(-6.45%) |
Oct 14, 2020 | 0.0579 | 0.0645 | 0.0572 | 0.0620 | 230,374 | +0.00(+7.27%) |
Oct 13, 2020 | 0.0578 | 0.0578 | 0.0500 | 0.0578 | 13,000 | -0.00(-0.17%) |
Oct 12, 2020 | 0.0500 | 0.0580 | 0.0500 | 0.0579 | 63,589 | +0.00(+0.35%) |
Oct 09, 2020 | 0.0540 | 0.0580 | 0.0540 | 0.0577 | 65,900 | +0.00(+2.30%) |
Oct 08, 2020 | 0.0540 | 0.0579 | 0.0540 | 0.0564 | 31,636 | -0.00(-2.59%) |
Oct 07, 2020 | 0.0580 | 0.0580 | 0.0500 | 0.0579 | 28,000 | +0.00(+9.25%) |
Oct 06, 2020 | 0.0577 | 0.0577 | 0.0515 | 0.0530 | 32,500 | -0.00(-8.30%) |
Oct 05, 2020 | 0.0580 | 0.0580 | 0.0500 | 0.0578 | 64,350 | +0.01(+10.10%) |
Oct 02, 2020 | 0.0580 | 0.0580 | 0.0525 | 0.0525 | 12,000 | -0.01(-9.17%) |
Oct 01, 2020 | 0.0575 | 0.0578 | 0.0541 | 0.0578 | 79,000 | +0.00(+1.58%) |
Sep 30, 2020 | 0.0517 | 0.0570 | 0.0505 | 0.0569 | 153,513 | +0.00(+9.00%) |
Sep 29, 2020 | 0.0545 | 0.0564 | 0.0509 | 0.0522 | 50,217 | -0.00(-8.10%) |
Sep 28, 2020 | 0.0545 | 0.0580 | 0.0510 | 0.0568 | 50,550 | -0.00(-2.07%) |
Sep 25, 2020 | 0.0580 | 0.0580 | 0.0510 | 0.0580 | 5,800 | +0.00(+0.00%) |
Sep 24, 2020 | 0.0510 | 0.0580 | 0.0510 | 0.0580 | 21,105 | +0.01(+11.54%) |
Sep 23, 2020 | 0.0573 | 0.0573 | 0.0510 | 0.0520 | 46,020 | -0.01(-9.09%) |
Sep 22, 2020 | 0.0573 | 0.0573 | 0.0510 | 0.0572 | 33,471 | +0.00(+5.93%) |
Sep 21, 2020 | 0.0543 | 0.0574 | 0.0510 | 0.0540 | 57,014 | -0.00(-6.25%) |
Sep 18, 2020 | 0.0544 | 0.0577 | 0.0510 | 0.0576 | 75,900 | -0.00(-0.17%) |
Sep 17, 2020 | 0.0510 | 0.0580 | 0.0510 | 0.0577 | 82,600 | -0.00(-0.52%) |
Sep 16, 2020 | 0.0510 | 0.0580 | 0.0510 | 0.0580 | 11,261 | +0.00(+1.93%) |
Sep 15, 2020 | 0.0590 | 0.0590 | 0.0510 | 0.0569 | 87,655 | -0.00(-3.56%) |
Sep 14, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0590 | 165,150 | +0.00(+0.00%) |
Sep 11, 2020 | 0.0550 | 0.0600 | 0.0525 | 0.0590 | 106,600 | +0.00(+7.27%) |
Sep 10, 2020 | 0.0560 | 0.0560 | 0.0501 | 0.0550 | 118,209 | -0.00(-4.35%) |
Sep 09, 2020 | 0.0500 | 0.0610 | 0.0500 | 0.0575 | 74,412 | +0.01(+12.09%) |
Sep 08, 2020 | 0.0618 | 0.0630 | 0.0498 | 0.0513 | 730,679 | -0.01(-14.21%) |
Sep 04, 2020 | 0.0528 | 0.0600 | 0.0440 | 0.0598 | 1,357,600 | +0.00(+6.98%) |
Sep 03, 2020 | 0.0594 | 0.0607 | 0.0520 | 0.0559 | 219,615 | -0.00(-2.95%) |
Sep 02, 2020 | 0.0589 | 0.0589 | 0.0515 | 0.0576 | 139,740 | -0.00(-1.03%) |