Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 0.1337 | 0.1527 | 0.1337 | 0.1475 | 79,587,712 | +0.01(+10.16%) |
Nov 27, 2020 | 0.1340 | 0.1400 | 0.1306 | 0.1339 | 29,221,800 | +0.01(+6.78%) |
Nov 25, 2020 | 0.1200 | 0.1447 | 0.1190 | 0.1254 | 69,666,096 | +0.00(+3.21%) |
Nov 24, 2020 | 0.1240 | 0.1275 | 0.1146 | 0.1215 | 53,230,080 | -0.01(-9.12%) |
Nov 23, 2020 | 0.1400 | 0.1402 | 0.1300 | 0.1337 | 53,097,332 | -0.01(-7.79%) |
Nov 20, 2020 | 0.1460 | 0.1493 | 0.1390 | 0.1450 | 53,087,800 | -0.00(-0.14%) |
Nov 19, 2020 | 0.1500 | 0.1550 | 0.1350 | 0.1452 | 105,095,776 | -0.00(-0.55%) |
Nov 18, 2020 | 0.1675 | 0.1675 | 0.1403 | 0.1460 | 144,187,920 | -0.02(-12.84%) |
Nov 17, 2020 | 0.1300 | 0.1708 | 0.1258 | 0.1675 | 312,246,016 | +0.06(+49.55%) |
Nov 16, 2020 | 0.1100 | 0.1232 | 0.1001 | 0.1120 | 121,100,528 | +0.02(+18.27%) |
Nov 13, 2020 | 0.1150 | 0.1230 | 0.0933 | 0.0947 | 254,295,904 | +0.01(+18.38%) |
Nov 12, 2020 | 0.0840 | 0.0840 | 0.0789 | 0.0800 | 15,885,252 | +0.00(+1.14%) |
Nov 11, 2020 | 0.0825 | 0.0830 | 0.0760 | 0.0791 | 16,927,740 | +0.00(+0.25%) |
Nov 10, 2020 | 0.0700 | 0.0820 | 0.0680 | 0.0789 | 27,747,078 | +0.01(+12.23%) |
Nov 09, 2020 | 0.0673 | 0.0705 | 0.0672 | 0.0703 | 12,523,271 | +0.00(+4.46%) |
Nov 06, 2020 | 0.0700 | 0.0708 | 0.0665 | 0.0673 | 9,393,100 | -0.00(-5.08%) |
Nov 05, 2020 | 0.0729 | 0.0729 | 0.0700 | 0.0709 | 6,335,464 | +0.00(+1.29%) |
Nov 04, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,547,403 | +0.00(+4.48%) |
Nov 03, 2020 | 0.0650 | 0.0690 | 0.0628 | 0.0670 | 14,011,042 | +0.00(+0.00%) |
Nov 02, 2020 | 0.0680 | 0.0709 | 0.0653 | 0.0670 | 14,164,191 | -0.00(-4.29%) |
Oct 30, 2020 | 0.0714 | 0.0719 | 0.0700 | 0.0700 | 10,605,100 | -0.00(-2.78%) |
Oct 29, 2020 | 0.0708 | 0.0730 | 0.0702 | 0.0720 | 8,477,967 | +0.00(+0.98%) |
Oct 28, 2020 | 0.0720 | 0.0737 | 0.0704 | 0.0713 | 14,396,870 | -0.00(-3.78%) |
Oct 27, 2020 | 0.0761 | 0.0761 | 0.0715 | 0.0741 | 10,644,534 | +0.00(+0.54%) |
Oct 26, 2020 | 0.0750 | 0.0800 | 0.0713 | 0.0737 | 14,144,600 | -0.00(-2.77%) |
Oct 23, 2020 | 0.0745 | 0.0770 | 0.0730 | 0.0758 | 8,647,400 | -0.00(-0.92%) |
Oct 22, 2020 | 0.0755 | 0.0767 | 0.0705 | 0.0765 | 19,014,284 | +0.00(+1.32%) |
Oct 21, 2020 | 0.0829 | 0.0829 | 0.0751 | 0.0755 | 16,462,527 | -0.00(-3.82%) |
Oct 20, 2020 | 0.0780 | 0.0804 | 0.0779 | 0.0785 | 13,140,452 | -0.00(-2.24%) |
Oct 19, 2020 | 0.0810 | 0.0825 | 0.0800 | 0.0803 | 13,794,425 | -0.00(-1.23%) |
Oct 16, 2020 | 0.0825 | 0.0827 | 0.0800 | 0.0813 | 17,381,900 | -0.00(-1.22%) |
Oct 15, 2020 | 0.0880 | 0.0880 | 0.0820 | 0.0823 | 13,264,827 | -0.00(-3.40%) |
Oct 14, 2020 | 0.0838 | 0.0860 | 0.0825 | 0.0852 | 12,737,505 | +0.00(+1.79%) |
Oct 13, 2020 | 0.0839 | 0.0865 | 0.0825 | 0.0837 | 13,659,045 | -0.00(-3.57%) |
Oct 12, 2020 | 0.0900 | 0.0900 | 0.0850 | 0.0868 | 16,780,660 | -0.00(-4.19%) |
Oct 09, 2020 | 0.0895 | 0.0919 | 0.0895 | 0.0906 | 16,149,200 | -0.00(-1.52%) |
Oct 08, 2020 | 0.0925 | 0.0930 | 0.0895 | 0.0920 | 16,667,105 | -0.00(-0.76%) |
Oct 07, 2020 | 0.0939 | 0.0940 | 0.0910 | 0.0927 | 12,033,580 | +0.00(+0.76%) |
Oct 06, 2020 | 0.0950 | 0.0959 | 0.0920 | 0.0920 | 13,910,749 | -0.00(-4.17%) |
Oct 05, 2020 | 0.0976 | 0.0989 | 0.0910 | 0.0960 | 13,356,906 | +0.00(+0.10%) |
Oct 02, 2020 | 0.0938 | 0.0977 | 0.0925 | 0.0959 | 14,463,700 | -0.00(-2.04%) |
Oct 01, 2020 | 0.1000 | 0.1015 | 0.0953 | 0.0979 | 18,250,592 | -0.01(-11.08%) |
Sep 30, 2020 | 0.1000 | 0.1101 | 0.0952 | 0.1101 | 18,329,872 | +0.01(+10.10%) |
Sep 29, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 17,181,932 | -0.00(-2.53%) |
Sep 28, 2020 | 0.1093 | 0.1100 | 0.1000 | 0.1026 | 33,494,378 | +0.00(+4.80%) |
Sep 25, 2020 | 0.1075 | 0.1130 | 0.0951 | 0.0979 | 95,445,592 | +0.01(+5.50%) |
Sep 24, 2020 | 0.0825 | 0.0938 | 0.0800 | 0.0928 | 33,803,352 | +0.00(+3.11%) |
Sep 23, 2020 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 32,477,916 | -0.01(-5.26%) |
Sep 22, 2020 | 0.1000 | 0.1004 | 0.0950 | 0.0950 | 25,600,252 | -0.01(-5.00%) |
Sep 21, 2020 | 0.1045 | 0.1140 | 0.0951 | 0.1000 | 80,724,000 | +0.03(+42.86%) |
Sep 18, 2020 | 0.1000 | 0.1022 | 0.0700 | 0.0700 | 27,915,600 | -0.03(-29.22%) |
Sep 17, 2020 | 0.1010 | 0.1079 | 0.0985 | 0.0989 | 26,100,072 | -0.00(-2.18%) |
Sep 16, 2020 | 0.1045 | 0.1045 | 0.1000 | 0.1011 | 25,991,400 | -0.00(-4.53%) |
Sep 15, 2020 | 0.1075 | 0.1081 | 0.1049 | 0.1059 | 21,600,872 | -0.00(-4.34%) |
Sep 14, 2020 | 0.1120 | 0.1120 | 0.1080 | 0.1107 | 16,007,817 | +0.00(+2.69%) |
Sep 11, 2020 | 0.1103 | 0.1110 | 0.1070 | 0.1078 | 17,911,100 | -0.00(-2.18%) |
Sep 10, 2020 | 0.1155 | 0.1185 | 0.1099 | 0.1102 | 18,591,420 | -0.00(-0.45%) |
Sep 09, 2020 | 0.1100 | 0.1131 | 0.1081 | 0.1107 | 17,468,992 | -0.01(-6.66%) |
Sep 08, 2020 | 0.1211 | 0.1245 | 0.1100 | 0.1186 | 27,822,380 | +0.00(+3.76%) |
Sep 04, 2020 | 0.1200 | 0.1220 | 0.1057 | 0.1143 | 21,926,002 | -0.01(-6.23%) |
Sep 03, 2020 | 0.1250 | 0.1319 | 0.1212 | 0.1219 | 36,628,272 | +0.00(+2.44%) |
Sep 02, 2020 | 0.1100 | 0.1279 | 0.1065 | 0.1190 | 44,598,312 | +0.01(+9.17%) |