Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 03, 2020 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | ||
Dec 02, 2020 | 0.4250 | 0.4250 | 0.3900 | 0.4000 | 32,482 | -0.01(-2.44%) |
Dec 01, 2020 | 0.3900 | 0.4300 | 0.3550 | 0.4100 | 214,799 | +0.04(+10.81%) |
Nov 30, 2020 | 0.4000 | 0.4000 | 0.3600 | 0.3700 | 144,265 | -0.03(-7.50%) |
Nov 27, 2020 | 0.3500 | 0.4300 | 0.3000 | 0.4000 | 537,000 | +0.06(+17.65%) |
Nov 26, 2020 | 0.3100 | 0.3400 | 0.3000 | 0.3400 | 250,172 | +0.04(+11.48%) |
Nov 25, 2020 | 0.2800 | 0.3250 | 0.2800 | 0.3050 | 267,267 | +0.01(+1.67%) |
Nov 24, 2020 | 0.2700 | 0.3200 | 0.2700 | 0.3000 | 359,784 | +0.04(+17.65%) |
Nov 23, 2020 | 0.2300 | 0.2700 | 0.2250 | 0.2550 | 192,716 | +0.01(+2.00%) |
Nov 20, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 128,501 | +0.00(+0.00%) |
Nov 19, 2020 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 1,642 | +0.01(+4.17%) |
Nov 18, 2020 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 14,555 | +0.00(+0.00%) |
Nov 17, 2020 | 0.2500 | 0.2700 | 0.2000 | 0.2400 | 552,950 | -0.02(-7.69%) |
Nov 16, 2020 | 0.1900 | 0.2600 | 0.1900 | 0.2600 | 187,321 | +0.05(+20.93%) |
Nov 13, 2020 | 0.2200 | 0.2200 | 0.2000 | 0.2150 | 87,500 | +0.04(+26.47%) |
Nov 12, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 12,000 | -0.05(-22.73%) |
Nov 10, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.22%) |
Nov 05, 2020 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.07(+40.62%) | |
Nov 04, 2020 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 23,765 | -0.01(-3.03%) |
Nov 03, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 571 | +0.00(+0.00%) |
Nov 02, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,880 | -0.01(-8.33%) |
Oct 27, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 26, 2020 | 0.2150 | 0.2150 | 0.1800 | 0.1800 | 8,700 | -0.02(-7.69%) |
Oct 23, 2020 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 242,503 | +0.03(+18.18%) |
Oct 22, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 2,500 | -0.01(-5.71%) |
Oct 21, 2020 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 16,670 | +0.00(+0.00%) |
Oct 20, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 200 | +0.00(+0.00%) |
Oct 19, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 56,073 | +0.02(+12.90%) |
Oct 16, 2020 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 500 | -0.05(-22.50%) |
Oct 15, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 400 | +0.00(+0.00%) |
Oct 14, 2020 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 16,696 | +0.03(+14.29%) |
Oct 13, 2020 | 0.1950 | 0.1950 | 0.1750 | 0.1750 | 13,000 | -0.02(-7.89%) |
Oct 09, 2020 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 27,000 | -0.01(-5.00%) |
Oct 06, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.05(-20.00%) |
Oct 05, 2020 | 0.2500 | 0.2500 | 0.2500 | 700 | +0.00(+0.00%) | |
Oct 02, 2020 | 0.1750 | 0.2500 | 0.1700 | 0.2500 | 16,219 | +0.05(+25.00%) |
Sep 30, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.05(+29.03%) |
Sep 29, 2020 | 0.1900 | 0.1900 | 0.1550 | 0.1550 | 4,000 | +0.00(+0.00%) |
Sep 28, 2020 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,404 | -0.05(-24.39%) |
Sep 24, 2020 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.01(+7.89%) |
Sep 22, 2020 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 21, 2020 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,500 | -0.03(-13.64%) |
Sep 16, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.35%) |
Sep 14, 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.03(+15.00%) |
Sep 11, 2020 | 0.2000 | 0.2150 | 0.1900 | 0.2000 | 21,800 | -0.02(-11.11%) |
Sep 10, 2020 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 100 | +0.00(+0.00%) |
Sep 09, 2020 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 4,500 | -0.02(-10.00%) |
Sep 08, 2020 | 0.2500 | 0.2500 | 0.2500 | 155 | +0.00(+0.00%) | |
Sep 03, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Sep 02, 2020 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 55,500 | -0.06(-20.00%) |
Sep 01, 2020 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 23,731 | +0.06(+25.00%) |
Aug 31, 2020 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 39,619 | +0.01(+4.35%) |
Aug 28, 2020 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 28,385 | +0.00(+0.00%) |
Aug 27, 2020 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 3,050 | -0.02(-8.00%) |
Aug 25, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) |
Aug 24, 2020 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 29,713 | -0.01(-3.85%) |
Aug 21, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,000 | -0.02(-8.77%) |
Aug 20, 2020 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 118,000 | +0.03(+14.00%) |
Aug 19, 2020 | 0.2300 | 0.2650 | 0.2200 | 0.2500 | 581,485 | +0.01(+4.17%) |
Aug 18, 2020 | 0.2400 | 0.2750 | 0.2400 | 0.2400 | 48,500 | -0.04(-14.29%) |
Aug 17, 2020 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 12,700 | -0.04(-13.85%) |
Aug 14, 2020 | 0.2950 | 0.3400 | 0.2950 | 0.3250 | 112,400 | +0.07(+25.00%) |
Aug 13, 2020 | 0.2450 | 0.3100 | 0.2450 | 0.2600 | 199,470 | +0.01(+4.00%) |
Aug 12, 2020 | 0.2500 | 0.2800 | 0.2500 | 0.2500 | 137,370 | +0.00(+0.00%) |
Aug 11, 2020 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 8,447 | +0.01(+2.04%) |
Aug 10, 2020 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,402 | -0.03(-9.26%) |
Aug 07, 2020 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | 75,029 | +0.05(+22.73%) |
Aug 06, 2020 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | 138,819 | -0.06(-20.00%) |
Aug 05, 2020 | 0.2450 | 0.2750 | 0.2450 | 0.2750 | 199,608 | +0.03(+12.24%) |
Aug 04, 2020 | 0.1800 | 0.2650 | 0.1800 | 0.2450 | 1,985,150 | +0.04(+22.50%) |
Jul 31, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
Jul 30, 2020 | 0.2400 | 0.2400 | 0.1850 | 0.1900 | 80,950 | +0.01(+2.70%) |
Jul 29, 2020 | 0.2100 | 0.2100 | 0.1600 | 0.1850 | 571,004 | -0.07(-26.00%) |
Jul 28, 2020 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 153,200 | +0.04(+19.05%) |
Jul 27, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 21,135 | -0.02(-6.67%) |
Jul 24, 2020 | 0.2150 | 0.2250 | 0.2100 | 0.2250 | 34,339 | -0.02(-8.16%) |
Jul 23, 2020 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 3,650 | -0.01(-2.00%) |
Jul 22, 2020 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 16,298 | +0.04(+19.05%) |
Jul 21, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,000 | +0.01(+5.00%) |
Jul 20, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,269 | -0.01(-6.98%) |
Jul 17, 2020 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 25,500 | +0.01(+7.50%) |
Jul 16, 2020 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 3,600 | -0.05(-20.00%) |
Jul 15, 2020 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 17,025 | -0.01(-3.85%) |
Jul 14, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 39,198 | -0.02(-5.45%) |
Jul 13, 2020 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 127,580 | +0.02(+5.77%) |
Jul 10, 2020 | 0.2550 | 0.2600 | 0.2450 | 0.2600 | 45,942 | +0.01(+1.96%) |
Jul 09, 2020 | 0.2600 | 0.2600 | 0.2400 | 0.2550 | 232,867 | +0.01(+2.00%) |
Jul 08, 2020 | 0.2850 | 0.2850 | 0.2500 | 0.2500 | 89,789 | -0.03(-9.09%) |
Jul 07, 2020 | 0.3400 | 0.3400 | 0.2750 | 0.2750 | 406,577 | +0.02(+7.84%) |
Jul 06, 2020 | 0.1900 | 0.2850 | 0.1900 | 0.2550 | 49,201 | +0.08(+41.67%) |
Jul 03, 2020 | 0.1700 | 0.1800 | 0.1650 | 0.1800 | 26,357 | +0.00(+0.00%) |
Jul 02, 2020 | 0.1550 | 0.1850 | 0.1500 | 0.1800 | 56,000 | +0.16(+800.00%) |
Jun 30, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 141,456 | -0.01(-33.33%) |
Jun 26, 2020 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 2,302,567 | +0.00(+20.00%) |
Jun 25, 2020 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 62,200 | +0.00(+0.00%) |
Jun 24, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.01(+25.00%) |
Jun 23, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 277,193 | +0.00(+0.00%) |
Jun 22, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 148,403 | +0.00(+0.00%) |
Jun 19, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 636,800 | +0.00(+0.00%) |
Jun 18, 2020 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 748,000 | -0.01(-33.33%) |
Jun 16, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) |
Jun 15, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,050 | +0.00(+0.00%) |
Jun 12, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 213,022 | +0.01(+25.00%) |
Jun 11, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,996 | +0.00(+0.00%) |
Jun 10, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 69,712 | +0.00(+0.00%) |
Jun 09, 2020 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 1,400 | -0.01(-20.00%) |
Jun 08, 2020 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 911,520 | +0.00(+0.00%) |
Jun 05, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 789,275 | +0.00(+0.00%) |
Jun 04, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 137,283 | +0.00(+0.00%) |
Jun 03, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,146,000 | +0.00(+0.00%) |
Jun 02, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 544,665 | +0.01(+25.00%) |