Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.3190 | 0.3299 | 0.2810 | 0.3000 | 11,344,600 | -0.03(-9.09%) |
Jul 30, 2020 | 0.3425 | 0.3500 | 0.2976 | 0.3300 | 7,618,025 | -0.00(-0.42%) |
Jul 29, 2020 | 0.4200 | 0.4201 | 0.2801 | 0.3314 | 32,774,532 | -0.05(-13.92%) |
Jul 28, 2020 | 0.3601 | 0.4500 | 0.3539 | 0.3850 | 35,471,996 | +0.06(+18.39%) |
Jul 27, 2020 | 0.2490 | 0.3590 | 0.2460 | 0.3252 | 39,088,144 | +0.11(+48.15%) |
Jul 24, 2020 | 0.2100 | 0.2200 | 0.1770 | 0.2195 | 13,333,500 | +0.02(+9.75%) |
Jul 23, 2020 | 0.2195 | 0.2200 | 0.1975 | 0.2000 | 5,852,872 | +0.00(+0.00%) |
Jul 22, 2020 | 0.2110 | 0.2250 | 0.1912 | 0.2000 | 4,516,932 | +0.00(+0.50%) |
Jul 21, 2020 | 0.2100 | 0.2300 | 0.1881 | 0.1990 | 14,125,600 | -0.00(-2.16%) |
Jul 20, 2020 | 0.1870 | 0.2320 | 0.1750 | 0.2034 | 17,936,580 | +0.04(+27.12%) |
Jul 17, 2020 | 0.1601 | 0.1630 | 0.1230 | 0.1600 | 15,684,700 | +0.00(+0.82%) |
Jul 16, 2020 | 0.1823 | 0.1918 | 0.1511 | 0.1587 | 7,599,540 | -0.02(-11.09%) |
Jul 15, 2020 | 0.2006 | 0.2011 | 0.1502 | 0.1785 | 22,785,052 | -0.03(-12.88%) |
Jul 14, 2020 | 0.2201 | 0.2202 | 0.1810 | 0.2049 | 12,302,566 | -0.01(-6.74%) |
Jul 13, 2020 | 0.2051 | 0.2400 | 0.1900 | 0.2197 | 24,417,678 | +0.05(+29.24%) |
Jul 10, 2020 | 0.1640 | 0.1850 | 0.1500 | 0.1700 | 19,564,700 | +0.01(+5.26%) |
Jul 09, 2020 | 0.1070 | 0.1700 | 0.1069 | 0.1615 | 39,120,972 | +0.05(+50.93%) |
Jul 08, 2020 | 0.1199 | 0.1199 | 0.0938 | 0.1070 | 7,876,840 | +0.02(+18.23%) |
Jul 07, 2020 | 0.0876 | 0.0950 | 0.0825 | 0.0905 | 3,745,951 | +0.00(+4.02%) |
Jul 06, 2020 | 0.0835 | 0.0880 | 0.0799 | 0.0870 | 2,089,497 | +0.00(+4.19%) |
Jul 02, 2020 | 0.0840 | 0.0890 | 0.0800 | 0.0835 | 2,951,200 | +0.00(+4.38%) |
Jul 01, 2020 | 0.0850 | 0.0900 | 0.0733 | 0.0800 | 4,049,397 | -0.01(-8.05%) |
Jun 30, 2020 | 0.0990 | 0.1180 | 0.0800 | 0.0870 | 4,882,245 | -0.00(-4.29%) |
Jun 29, 2020 | 0.0800 | 0.0976 | 0.0755 | 0.0909 | 10,046,252 | +0.01(+16.84%) |
Jun 26, 2020 | 0.0680 | 0.0850 | 0.0680 | 0.0778 | 3,183,400 | +0.01(+12.75%) |
Jun 25, 2020 | 0.0680 | 0.0700 | 0.0615 | 0.0690 | 1,796,905 | +0.00(+4.39%) |
Jun 24, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0661 | 1,636,169 | -0.00(-4.06%) |
Jun 23, 2020 | 0.0601 | 0.0710 | 0.0600 | 0.0689 | 2,790,271 | +0.01(+14.83%) |
Jun 22, 2020 | 0.0700 | 0.0750 | 0.0590 | 0.0600 | 3,445,896 | -0.01(-7.69%) |
Jun 19, 2020 | 0.0905 | 0.0970 | 0.0650 | 0.0650 | 8,307,100 | -0.03(-32.78%) |
Jun 18, 2020 | 0.0540 | 0.0967 | 0.0490 | 0.0967 | 15,407,766 | +0.04(+81.43%) |
Jun 17, 2020 | 0.0540 | 0.0565 | 0.0430 | 0.0533 | 11,096,957 | -0.01(-10.42%) |
Jun 16, 2020 | 0.0680 | 0.0695 | 0.0540 | 0.0595 | 5,554,800 | -0.01(-12.50%) |
Jun 15, 2020 | 0.0750 | 0.0779 | 0.0600 | 0.0680 | 5,452,199 | -0.01(-9.33%) |
Jun 12, 2020 | 0.0750 | 0.0780 | 0.0575 | 0.0750 | 5,391,700 | +0.00(+3.45%) |
Jun 11, 2020 | 0.0799 | 0.0811 | 0.0700 | 0.0725 | 2,300,042 | -0.01(-7.05%) |
Jun 10, 2020 | 0.0820 | 0.0860 | 0.0735 | 0.0780 | 2,342,106 | +0.00(+4.00%) |
Jun 09, 2020 | 0.0895 | 0.0910 | 0.0701 | 0.0750 | 4,350,383 | -0.01(-16.29%) |
Jun 08, 2020 | 0.0730 | 0.0970 | 0.0716 | 0.0896 | 5,063,722 | +0.02(+22.74%) |
Jun 05, 2020 | 0.1095 | 0.1100 | 0.0640 | 0.0730 | 18,673,700 | -0.02(-24.66%) |
Jun 04, 2020 | 0.1090 | 0.1200 | 0.0910 | 0.0969 | 6,170,002 | -0.01(-12.70%) |
Jun 03, 2020 | 0.0995 | 0.1309 | 0.0880 | 0.1110 | 11,341,391 | +0.02(+18.09%) |
Jun 02, 2020 | 0.1000 | 0.1006 | 0.0728 | 0.0940 | 11,017,378 | -0.01(-8.56%) |
Jun 01, 2020 | 0.0630 | 0.1139 | 0.0621 | 0.1028 | 22,327,792 | +0.04(+65.81%) |
May 29, 2020 | 0.0565 | 0.0625 | 0.0520 | 0.0620 | 4,320,400 | +0.01(+14.81%) |
May 28, 2020 | 0.0640 | 0.0645 | 0.0490 | 0.0540 | 13,777,636 | -0.01(-14.29%) |
May 27, 2020 | 0.0378 | 0.0649 | 0.0367 | 0.0630 | 40,749,072 | +0.03(+70.27%) |
May 26, 2020 | 0.0340 | 0.0378 | 0.0310 | 0.0370 | 5,963,718 | +0.00(+15.62%) |
May 22, 2020 | 0.0305 | 0.0363 | 0.0251 | 0.0320 | 9,666,000 | +0.00(+10.34%) |
May 21, 2020 | 0.0315 | 0.0360 | 0.0256 | 0.0290 | 8,808,372 | -0.00(-7.05%) |
May 20, 2020 | 0.0350 | 0.0385 | 0.0263 | 0.0312 | 20,729,684 | -0.00(-9.57%) |
May 19, 2020 | 0.0200 | 0.0500 | 0.0200 | 0.0345 | 96,554,464 | +0.02(+136.30%) |
May 18, 2020 | 0.0173 | 0.0185 | 0.0140 | 0.0146 | 823,379 | -0.00(-2.67%) |
May 15, 2020 | 0.0145 | 0.0159 | 0.0140 | 0.0150 | 821,600 | +0.00(+3.45%) |
May 14, 2020 | 0.0172 | 0.0179 | 0.0140 | 0.0145 | 1,541,942 | -0.00(-14.20%) |
May 13, 2020 | 0.0179 | 0.0185 | 0.0168 | 0.0169 | 2,098,984 | -0.00(-5.59%) |
May 12, 2020 | 0.0205 | 0.0210 | 0.0140 | 0.0179 | 5,538,776 | -0.00(-5.79%) |
May 11, 2020 | 0.0160 | 0.0190 | 0.0118 | 0.0190 | 7,072,571 | +0.00(+25.83%) |
May 08, 2020 | 0.0130 | 0.0154 | 0.0125 | 0.0151 | 2,542,300 | +0.00(+5.59%) |
May 07, 2020 | 0.0140 | 0.0165 | 0.0140 | 0.0143 | 2,148,071 | -0.00(-0.69%) |
May 06, 2020 | 0.0140 | 0.0160 | 0.0137 | 0.0144 | 2,512,072 | +0.00(+0.70%) |
May 05, 2020 | 0.0170 | 0.0170 | 0.0140 | 0.0143 | 1,906,266 | -0.00(-15.88%) |
May 04, 2020 | 0.0145 | 0.0170 | 0.0140 | 0.0170 | 2,807,617 | +0.00(+17.24%) |