Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2020 | 0.0860 | 0.0860 | 0.0860 | 0 | +0.02(+36.51%) | |
Dec 07, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0630 | 406,421 | +0.00(+0.00%) |
Dec 04, 2020 | 0.0730 | 0.0800 | 0.0600 | 0.0630 | 452,900 | -0.01(-16.00%) |
Dec 03, 2020 | 0.0610 | 0.0800 | 0.0590 | 0.0750 | 451,775 | +0.00(+1.90%) |
Dec 02, 2020 | 0.0850 | 0.0850 | 0.0585 | 0.0736 | 2,022,770 | -0.01(-13.41%) |
Dec 01, 2020 | 0.0800 | 0.1050 | 0.0800 | 0.0850 | 924,696 | +0.01(+6.25%) |
Nov 30, 2020 | 0.0725 | 0.0950 | 0.0661 | 0.0800 | 383,120 | +0.01(+6.67%) |
Nov 27, 2020 | 0.0701 | 0.0750 | 0.0651 | 0.0750 | 270,900 | +0.01(+15.38%) |
Nov 25, 2020 | 0.0795 | 0.0825 | 0.0600 | 0.0650 | 659,000 | -0.01(-14.47%) |
Nov 24, 2020 | 0.0800 | 0.0875 | 0.0720 | 0.0760 | 224,200 | -0.01(-7.32%) |
Nov 23, 2020 | 0.0699 | 0.0840 | 0.0650 | 0.0820 | 307,408 | +0.02(+36.67%) |
Nov 20, 2020 | 0.0499 | 0.0690 | 0.0499 | 0.0600 | 1,480,100 | +0.01(+33.33%) |
Nov 19, 2020 | 0.0800 | 0.0840 | 0.0340 | 0.0450 | 4,646,672 | -0.04(-43.75%) |
Nov 18, 2020 | 0.1090 | 0.1090 | 0.0720 | 0.0800 | 727,821 | -0.03(-26.61%) |
Nov 17, 2020 | 0.1109 | 0.1145 | 0.1000 | 0.1090 | 364,933 | -0.00(-1.71%) |
Nov 16, 2020 | 0.1100 | 0.1139 | 0.1060 | 0.1109 | 86,180 | +0.00(+0.82%) |
Nov 13, 2020 | 0.1119 | 0.1119 | 0.1050 | 0.1100 | 51,900 | -0.00(-1.70%) |
Nov 12, 2020 | 0.1050 | 0.1120 | 0.1050 | 0.1119 | 36,450 | +0.01(+6.57%) |
Nov 11, 2020 | 0.1140 | 0.1140 | 0.1050 | 0.1050 | 63,500 | -0.00(-3.67%) |
Nov 10, 2020 | 0.1200 | 0.1390 | 0.1010 | 0.1090 | 301,745 | -0.01(-7.63%) |
Nov 09, 2020 | 0.1310 | 0.1400 | 0.1180 | 0.1180 | 167,839 | -0.01(-7.81%) |
Nov 06, 2020 | 0.1200 | 0.1280 | 0.1200 | 0.1280 | 24,400 | +0.01(+6.22%) |
Nov 05, 2020 | 0.1125 | 0.1210 | 0.1125 | 0.1205 | 32,803 | +0.01(+5.06%) |
Nov 04, 2020 | 0.1205 | 0.1500 | 0.1104 | 0.1147 | 61,189 | -0.02(-16.58%) |
Nov 03, 2020 | 0.1549 | 0.1549 | 0.1350 | 0.1375 | 67,047 | -0.01(-3.85%) |
Nov 02, 2020 | 0.1570 | 0.1570 | 0.1400 | 0.1430 | 109,993 | +0.00(+0.00%) |
Oct 30, 2020 | 0.1590 | 0.1590 | 0.1425 | 0.1430 | 176,600 | -0.01(-8.92%) |
Oct 29, 2020 | 0.1450 | 0.1590 | 0.1350 | 0.1570 | 258,585 | +0.01(+8.28%) |
Oct 28, 2020 | 0.1200 | 0.1450 | 0.1185 | 0.1450 | 295,792 | +0.02(+20.83%) |
Oct 27, 2020 | 0.1030 | 0.1200 | 0.1010 | 0.1200 | 2,151,509 | +0.02(+16.50%) |
Oct 26, 2020 | 0.1100 | 0.1100 | 0.1010 | 0.1030 | 86,044 | -0.01(-6.36%) |
Oct 23, 2020 | 0.1108 | 0.1140 | 0.1080 | 0.1100 | 66,400 | -0.00(-3.51%) |
Oct 22, 2020 | 0.1190 | 0.1190 | 0.1080 | 0.1140 | 69,055 | -0.00(-0.87%) |
Oct 21, 2020 | 0.1110 | 0.1355 | 0.1010 | 0.1150 | 344,309 | +0.00(+3.51%) |
Oct 20, 2020 | 0.1100 | 0.1150 | 0.1100 | 0.1111 | 39,400 | -0.00(-3.39%) |
Oct 19, 2020 | 0.1200 | 0.1200 | 0.1125 | 0.1150 | 57,429 | -0.00(-0.86%) |
Oct 16, 2020 | 0.1200 | 0.1200 | 0.1160 | 0.1160 | 21,500 | -0.00(-3.33%) |
Oct 15, 2020 | 0.1210 | 0.1290 | 0.1200 | 0.1200 | 111,981 | -0.00(-1.64%) |
Oct 14, 2020 | 0.1270 | 0.1270 | 0.1220 | 0.1220 | 74,523 | -0.00(-2.40%) |
Oct 13, 2020 | 0.1260 | 0.1260 | 0.1230 | 0.1250 | 23,897 | +0.00(+0.00%) |
Oct 12, 2020 | 0.1315 | 0.1360 | 0.1230 | 0.1250 | 127,259 | -0.01(-6.72%) |
Oct 09, 2020 | 0.1300 | 0.1340 | 0.1300 | 0.1340 | 18,200 | +0.00(+3.08%) |
Oct 08, 2020 | 0.1330 | 0.1400 | 0.1300 | 0.1300 | 36,702 | -0.01(-3.70%) |
Oct 07, 2020 | 0.1330 | 0.1400 | 0.1330 | 0.1350 | 5,458 | +0.00(+0.00%) |
Oct 06, 2020 | 0.1400 | 0.1400 | 0.1338 | 0.1350 | 37,675 | +0.00(+2.97%) |
Oct 05, 2020 | 0.1310 | 0.1400 | 0.1310 | 0.1311 | 60,434 | -0.01(-4.38%) |
Oct 02, 2020 | 0.1301 | 0.1399 | 0.1300 | 0.1371 | 104,400 | -0.00(-2.00%) |
Oct 01, 2020 | 0.1301 | 0.1600 | 0.1301 | 0.1399 | 51,540 | -0.00(-0.07%) |
Sep 30, 2020 | 0.1500 | 0.1500 | 0.1280 | 0.1400 | 51,768 | +0.01(+4.87%) |
Sep 29, 2020 | 0.1583 | 0.1600 | 0.1300 | 0.1335 | 69,410 | +0.00(+2.69%) |
Sep 28, 2020 | 0.1299 | 0.1400 | 0.1220 | 0.1300 | 97,147 | +0.00(+0.08%) |
Sep 25, 2020 | 0.1255 | 0.1299 | 0.1210 | 0.1299 | 74,700 | -0.00(-0.08%) |
Sep 24, 2020 | 0.1400 | 0.1400 | 0.1210 | 0.1300 | 141,423 | -0.01(-7.14%) |
Sep 23, 2020 | 0.1455 | 0.1500 | 0.1350 | 0.1400 | 130,610 | -0.01(-3.71%) |
Sep 22, 2020 | 0.1500 | 0.1569 | 0.1450 | 0.1454 | 79,105 | -0.00(-3.07%) |
Sep 21, 2020 | 0.1535 | 0.1550 | 0.1425 | 0.1500 | 202,428 | -0.00(-1.19%) |
Sep 18, 2020 | 0.1510 | 0.1534 | 0.1501 | 0.1518 | 93,500 | +0.00(+0.46%) |
Sep 17, 2020 | 0.1600 | 0.1623 | 0.1511 | 0.1511 | 90,393 | -0.01(-5.56%) |
Sep 16, 2020 | 0.1790 | 0.1790 | 0.1560 | 0.1600 | 218,893 | -0.01(-3.03%) |
Sep 15, 2020 | 0.1680 | 0.1748 | 0.1600 | 0.1650 | 222,079 | -0.00(-0.06%) |
Sep 14, 2020 | 0.1800 | 0.1900 | 0.1610 | 0.1651 | 508,708 | -0.00(-2.88%) |
Sep 11, 2020 | 0.1700 | 0.1800 | 0.1670 | 0.1700 | 339,100 | -0.00(-1.45%) |
Sep 10, 2020 | 0.1700 | 0.1791 | 0.1670 | 0.1725 | 554,304 | +0.00(+1.47%) |
Sep 09, 2020 | 0.1880 | 0.1880 | 0.1660 | 0.1700 | 1,253,166 | +0.01(+6.25%) |
Sep 08, 2020 | 0.1700 | 0.1780 | 0.1410 | 0.1600 | 2,892,796 | -0.00(-0.62%) |
Sep 04, 2020 | 0.1700 | 0.1740 | 0.1410 | 0.1610 | 243,700 | +0.00(+0.63%) |
Sep 03, 2020 | 0.1680 | 0.1680 | 0.1410 | 0.1600 | 245,073 | -0.00(-0.62%) |
Sep 02, 2020 | 0.1510 | 0.1640 | 0.1510 | 0.1610 | 140,866 | -0.00(-2.42%) |
Sep 01, 2020 | 0.1120 | 0.2100 | 0.1120 | 0.1650 | 858,577 | +0.05(+37.50%) |
Aug 31, 2020 | 0.1100 | 0.1290 | 0.1060 | 0.1200 | 307,069 | +0.01(+9.09%) |
Aug 28, 2020 | 0.1300 | 0.1300 | 0.1050 | 0.1100 | 187,100 | -0.00(-3.51%) |
Aug 27, 2020 | 0.1200 | 0.1300 | 0.1100 | 0.1140 | 172,933 | -0.01(-5.00%) |
Aug 26, 2020 | 0.1200 | 0.1200 | 0.1199 | 0.1200 | 8,134 | +0.00(+1.69%) |
Aug 25, 2020 | 0.1270 | 0.1270 | 0.1156 | 0.1180 | 83,260 | -0.01(-8.53%) |
Aug 24, 2020 | 0.1175 | 0.1290 | 0.1160 | 0.1290 | 165,204 | +0.01(+8.40%) |
Aug 21, 2020 | 0.1100 | 0.1190 | 0.1100 | 0.1190 | 19,400 | -0.00(-0.83%) |
Aug 20, 2020 | 0.1230 | 0.1250 | 0.1200 | 0.1200 | 123,213 | -0.00(-2.83%) |
Aug 19, 2020 | 0.1200 | 0.1349 | 0.1198 | 0.1235 | 116,244 | +0.00(+2.92%) |
Aug 18, 2020 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 39,200 | -0.01(-4.00%) |
Aug 17, 2020 | 0.1180 | 0.1280 | 0.1180 | 0.1250 | 60,568 | +0.01(+6.84%) |
Aug 14, 2020 | 0.1268 | 0.1349 | 0.1160 | 0.1170 | 26,300 | -0.00(-2.50%) |
Aug 13, 2020 | 0.1250 | 0.1350 | 0.1150 | 0.1200 | 54,562 | -0.02(-11.11%) |
Aug 12, 2020 | 0.1210 | 0.1350 | 0.1210 | 0.1350 | 29,590 | +0.00(+0.00%) |
Aug 11, 2020 | 0.1300 | 0.1350 | 0.1050 | 0.1350 | 213,620 | +0.01(+3.85%) |
Aug 10, 2020 | 0.1385 | 0.1464 | 0.1300 | 0.1300 | 102,500 | -0.01(-3.70%) |
Aug 07, 2020 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 24,600 | -0.01(-3.57%) |
Aug 06, 2020 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 24,375 | +0.00(+0.00%) |
Aug 05, 2020 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 76,500 | +0.00(+0.00%) |
Aug 04, 2020 | 0.1150 | 0.1400 | 0.1150 | 0.1400 | 133,500 | +0.02(+12.00%) |
Aug 03, 2020 | 0.1330 | 0.1360 | 0.1000 | 0.1250 | 486,965 | -0.01(-6.02%) |
Jul 31, 2020 | 0.1300 | 0.1330 | 0.1300 | 0.1330 | 4,200 | +0.00(+0.00%) |
Jul 30, 2020 | 0.1315 | 0.1360 | 0.1250 | 0.1330 | 39,200 | -0.00(-2.21%) |
Jul 29, 2020 | 0.1320 | 0.1360 | 0.1280 | 0.1360 | 63,250 | +0.00(+0.00%) |
Jul 28, 2020 | 0.1300 | 0.1360 | 0.1275 | 0.1360 | 78,448 | +0.00(+0.74%) |
Jul 27, 2020 | 0.1300 | 0.1420 | 0.1300 | 0.1350 | 20,700 | -0.01(-4.86%) |
Jul 24, 2020 | 0.1380 | 0.1420 | 0.1300 | 0.1419 | 61,200 | +0.00(+1.36%) |
Jul 23, 2020 | 0.1380 | 0.1525 | 0.1380 | 0.1400 | 246,337 | +0.00(+1.45%) |
Jul 22, 2020 | 0.1300 | 0.1549 | 0.1300 | 0.1380 | 233,222 | +0.00(+0.51%) |
Jul 21, 2020 | 0.1325 | 0.1500 | 0.1320 | 0.1373 | 201,059 | -0.00(-1.08%) |
Jul 20, 2020 | 0.1400 | 0.1450 | 0.1325 | 0.1388 | 58,266 | -0.00(-0.86%) |
Jul 17, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 10,000 | +0.00(+0.07%) |
Jul 16, 2020 | 0.1398 | 0.1450 | 0.1300 | 0.1399 | 197,483 | +0.01(+7.62%) |
Jul 15, 2020 | 0.1270 | 0.1300 | 0.1270 | 0.1300 | 38,705 | +0.01(+4.42%) |
Jul 14, 2020 | 0.1450 | 0.1450 | 0.1245 | 0.1245 | 120,015 | -0.03(-17.00%) |
Jul 13, 2020 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 40,129 | +0.01(+9.89%) |
Jul 10, 2020 | 0.1500 | 0.1500 | 0.1350 | 0.1365 | 27,000 | -0.01(-9.00%) |
Jul 09, 2020 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 19,115 | +0.00(+0.00%) |
Jul 08, 2020 | 0.1350 | 0.1600 | 0.1350 | 0.1500 | 21,682 | +0.02(+11.86%) |
Jul 07, 2020 | 0.1325 | 0.1649 | 0.1325 | 0.1341 | 35,992 | -0.03(-16.19%) |
Jul 06, 2020 | 0.1400 | 0.1680 | 0.1300 | 0.1600 | 95,613 | -0.01(-4.76%) |
Jul 02, 2020 | 0.1400 | 0.1700 | 0.1400 | 0.1680 | 29,900 | +0.03(+20.00%) |
Jul 01, 2020 | 0.1599 | 0.1650 | 0.1360 | 0.1400 | 59,576 | -0.01(-6.98%) |
Jun 30, 2020 | 0.1599 | 0.1599 | 0.1475 | 0.1505 | 5,041 | -0.00(-2.21%) |
Jun 29, 2020 | 0.1500 | 0.1600 | 0.1448 | 0.1539 | 23,403 | +0.00(+0.26%) |
Jun 26, 2020 | 0.1600 | 0.1600 | 0.1535 | 0.1535 | 2,800 | -0.01(-4.06%) |
Jun 25, 2020 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 24,038 | +0.00(+0.00%) |
Jun 24, 2020 | 0.1550 | 0.1700 | 0.1500 | 0.1600 | 34,467 | +0.00(+0.00%) |
Jun 23, 2020 | 0.1575 | 0.1600 | 0.1448 | 0.1600 | 29,069 | +0.00(+0.00%) |
Jun 22, 2020 | 0.1650 | 0.1695 | 0.1359 | 0.1600 | 152,049 | -0.01(-5.77%) |
Jun 19, 2020 | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 21,800 | +0.00(+0.00%) |
Jun 18, 2020 | 0.1699 | 0.1699 | 0.1520 | 0.1698 | 34,950 | -0.00(-0.12%) |
Jun 17, 2020 | 0.1700 | 0.1700 | 0.1580 | 0.1700 | 88,880 | +0.02(+9.68%) |
Jun 16, 2020 | 0.1688 | 0.1700 | 0.1550 | 0.1550 | 44,740 | -0.01(-7.74%) |
Jun 15, 2020 | 0.1595 | 0.1700 | 0.1510 | 0.1680 | 15,949 | -0.00(-0.59%) |
Jun 12, 2020 | 0.1510 | 0.1700 | 0.1510 | 0.1690 | 44,800 | +0.01(+9.03%) |
Jun 11, 2020 | 0.1625 | 0.1700 | 0.1529 | 0.1550 | 60,900 | -0.01(-5.95%) |
Jun 10, 2020 | 0.1690 | 0.1700 | 0.1500 | 0.1648 | 86,147 | +0.01(+3.58%) |
Jun 09, 2020 | 0.1500 | 0.1700 | 0.1410 | 0.1591 | 208,003 | -0.00(-0.62%) |
Jun 08, 2020 | 0.1800 | 0.1800 | 0.1551 | 0.1601 | 83,196 | +0.00(+0.06%) |
Jun 05, 2020 | 0.1750 | 0.1900 | 0.1551 | 0.1600 | 401,900 | -0.02(-11.06%) |
Jun 04, 2020 | 0.1650 | 0.1800 | 0.1650 | 0.1799 | 93,693 | +0.01(+5.82%) |
Jun 03, 2020 | 0.1800 | 0.1800 | 0.1675 | 0.1700 | 132,996 | -0.01(-4.23%) |
Jun 02, 2020 | 0.1800 | 0.1800 | 0.1750 | 0.1775 | 60,425 | -0.00(-1.39%) |