Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.1788 | 0.1832 | 0.1736 | 0.1750 | 297,100 | -0.00(-1.69%) |
Jul 30, 2020 | 0.1629 | 0.1802 | 0.1600 | 0.1780 | 397,200 | +0.01(+4.71%) |
Jul 29, 2020 | 0.1824 | 0.1824 | 0.1651 | 0.1700 | 135,009 | -0.01(-3.30%) |
Jul 28, 2020 | 0.1852 | 0.1852 | 0.1700 | 0.1758 | 276,609 | -0.01(-4.61%) |
Jul 27, 2020 | 0.1890 | 0.1958 | 0.1740 | 0.1843 | 773,622 | +0.01(+5.31%) |
Jul 24, 2020 | 0.1820 | 0.1900 | 0.1725 | 0.1750 | 999,800 | -0.00(-0.17%) |
Jul 23, 2020 | 0.1950 | 0.1950 | 0.1700 | 0.1753 | 186,394 | -0.01(-4.73%) |
Jul 22, 2020 | 0.1879 | 0.2030 | 0.1731 | 0.1840 | 589,327 | +0.01(+3.37%) |
Jul 21, 2020 | 0.1954 | 0.1954 | 0.1691 | 0.1780 | 588,903 | +0.00(+1.77%) |
Jul 20, 2020 | 0.1500 | 0.1770 | 0.1412 | 0.1749 | 1,117,614 | +0.03(+17.54%) |
Jul 17, 2020 | 0.1568 | 0.1570 | 0.1400 | 0.1488 | 566,400 | -0.00(-0.80%) |
Jul 16, 2020 | 0.1600 | 0.1616 | 0.1451 | 0.1500 | 193,730 | -0.01(-4.40%) |
Jul 15, 2020 | 0.1564 | 0.1600 | 0.1488 | 0.1569 | 487,977 | +0.01(+4.74%) |
Jul 14, 2020 | 0.1478 | 0.1523 | 0.1400 | 0.1498 | 559,430 | +0.01(+5.42%) |
Jul 13, 2020 | 0.1405 | 0.1494 | 0.1350 | 0.1421 | 828,667 | +0.01(+8.89%) |
Jul 10, 2020 | 0.1384 | 0.1436 | 0.1230 | 0.1305 | 1,179,800 | -0.00(-1.36%) |
Jul 09, 2020 | 0.1200 | 0.1370 | 0.1196 | 0.1323 | 806,564 | +0.01(+11.46%) |
Jul 08, 2020 | 0.1150 | 0.1233 | 0.1091 | 0.1187 | 336,145 | +0.00(+2.15%) |
Jul 07, 2020 | 0.1146 | 0.1200 | 0.1142 | 0.1162 | 65,630 | -0.00(-3.17%) |
Jul 06, 2020 | 0.1324 | 0.1324 | 0.1156 | 0.1200 | 320,039 | -0.00(-2.76%) |
Jul 02, 2020 | 0.1290 | 0.1310 | 0.1160 | 0.1234 | 502,900 | -0.01(-5.08%) |
Jul 01, 2020 | 0.1350 | 0.1350 | 0.1238 | 0.1300 | 111,430 | +0.01(+4.84%) |
Jun 30, 2020 | 0.1199 | 0.1300 | 0.1094 | 0.1240 | 237,520 | +0.01(+7.64%) |
Jun 29, 2020 | 0.1283 | 0.1283 | 0.1116 | 0.1152 | 431,581 | -0.01(-9.22%) |
Jun 26, 2020 | 0.1374 | 0.1374 | 0.1230 | 0.1269 | 600,700 | +0.00(+3.09%) |
Jun 25, 2020 | 0.1340 | 0.1340 | 0.1226 | 0.1231 | 499,412 | -0.00(-1.52%) |
Jun 24, 2020 | 0.1297 | 0.1347 | 0.1205 | 0.1250 | 206,482 | -0.00(-2.11%) |
Jun 23, 2020 | 0.1180 | 0.1443 | 0.1180 | 0.1277 | 1,572,083 | +0.02(+16.94%) |
Jun 22, 2020 | 0.1000 | 0.1180 | 0.0946 | 0.1092 | 799,731 | +0.01(+14.95%) |
Jun 19, 2020 | 0.0858 | 0.0950 | 0.0850 | 0.0950 | 439,300 | +0.02(+25.16%) |
Jun 18, 2020 | 0.0820 | 0.0820 | 0.0759 | 0.0759 | 55,575 | -0.00(-4.17%) |
Jun 17, 2020 | 0.0787 | 0.0825 | 0.0787 | 0.0792 | 90,000 | -0.01(-6.82%) |
Jun 16, 2020 | 0.0834 | 0.0850 | 0.0816 | 0.0850 | 3,000 | +0.00(+3.53%) |
Jun 15, 2020 | 0.0790 | 0.0821 | 0.0750 | 0.0821 | 171,500 | -0.00(-0.48%) |
Jun 12, 2020 | 0.0781 | 0.0825 | 0.0756 | 0.0825 | 167,300 | +0.01(+9.85%) |
Jun 11, 2020 | 0.0900 | 0.0900 | 0.0751 | 0.0751 | 296,150 | -0.01(-13.68%) |
Jun 10, 2020 | 0.0897 | 0.0897 | 0.0804 | 0.0870 | 108,600 | +0.00(+1.40%) |
Jun 09, 2020 | 0.0900 | 0.0900 | 0.0839 | 0.0858 | 26,000 | +0.00(+0.94%) |
Jun 08, 2020 | 0.0838 | 0.0938 | 0.0800 | 0.0850 | 234,300 | +0.00(+0.12%) |
Jun 05, 2020 | 0.0800 | 0.0849 | 0.0763 | 0.0849 | 363,200 | -0.01(-9.58%) |
Jun 04, 2020 | 0.0824 | 0.0939 | 0.0824 | 0.0939 | 22,310 | +0.01(+10.47%) |
Jun 03, 2020 | 0.0888 | 0.0929 | 0.0800 | 0.0850 | 117,992 | +0.00(+0.00%) |
Jun 02, 2020 | 0.0955 | 0.0955 | 0.0850 | 0.0850 | 41,354 | -0.01(-10.34%) |
Jun 01, 2020 | 0.0869 | 0.1009 | 0.0805 | 0.0948 | 351,840 | +0.01(+16.89%) |
May 29, 2020 | 0.0852 | 0.0852 | 0.0780 | 0.0811 | 222,400 | -0.00(-0.25%) |
May 28, 2020 | 0.0800 | 0.0815 | 0.0730 | 0.0813 | 79,650 | -0.00(-0.25%) |
May 27, 2020 | 0.0730 | 0.0815 | 0.0712 | 0.0815 | 50,236 | +0.00(+5.03%) |
May 26, 2020 | 0.0700 | 0.0776 | 0.0700 | 0.0776 | 249,000 | +0.00(+2.11%) |
May 22, 2020 | 0.0768 | 0.0768 | 0.0710 | 0.0760 | 100,200 | +0.00(+4.11%) |
May 21, 2020 | 0.0740 | 0.0804 | 0.0710 | 0.0730 | 76,925 | +0.00(+0.00%) |
May 20, 2020 | 0.0805 | 0.0845 | 0.0730 | 0.0730 | 545,726 | -0.00(-3.95%) |
May 19, 2020 | 0.0679 | 0.0840 | 0.0679 | 0.0760 | 915,626 | +0.01(+11.76%) |
May 18, 2020 | 0.0600 | 0.0690 | 0.0600 | 0.0680 | 260,916 | +0.00(+4.62%) |
May 15, 2020 | 0.0619 | 0.0685 | 0.0619 | 0.0650 | 623,800 | +0.01(+11.11%) |
May 14, 2020 | 0.0636 | 0.0639 | 0.0552 | 0.0585 | 83,257 | -0.00(-7.14%) |
May 13, 2020 | 0.0627 | 0.0630 | 0.0605 | 0.0630 | 148,214 | -0.00(-2.48%) |
May 12, 2020 | 0.0650 | 0.0683 | 0.0605 | 0.0646 | 135,804 | +0.00(+2.38%) |
May 11, 2020 | 0.0673 | 0.0685 | 0.0629 | 0.0631 | 175,561 | -0.00(-6.10%) |
May 08, 2020 | 0.0800 | 0.0800 | 0.0653 | 0.0672 | 160,500 | -0.00(-2.89%) |
May 07, 2020 | 0.0685 | 0.0728 | 0.0649 | 0.0692 | 254,217 | +0.00(+4.06%) |
May 06, 2020 | 0.0767 | 0.0781 | 0.0650 | 0.0665 | 320,455 | -0.01(-13.30%) |
May 05, 2020 | 0.0676 | 0.0785 | 0.0650 | 0.0767 | 1,092,919 | +0.01(+17.28%) |
May 04, 2020 | 0.0610 | 0.0654 | 0.0563 | 0.0654 | 216,826 | +0.00(+2.19%) |