Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2020 | 0.4665 | 0.4665 | 0.4665 | 0 | -0.05(-10.29%) | |
Jul 15, 2020 | 0.5700 | 0.5700 | 0.5000 | 0.5200 | 2,440,670 | -0.09(-14.75%) |
Jul 14, 2020 | 0.4900 | 0.6800 | 0.4500 | 0.6100 | 9,438,316 | +0.15(+32.61%) |
Jul 13, 2020 | 0.5100 | 0.5200 | 0.4400 | 0.4600 | 2,067,183 | -0.07(-13.04%) |
Jul 10, 2020 | 0.5600 | 0.5759 | 0.5200 | 0.5290 | 1,318,400 | -0.04(-7.19%) |
Jul 09, 2020 | 0.6000 | 0.6500 | 0.5500 | 0.5700 | 3,413,674 | -0.11(-16.18%) |
Jul 08, 2020 | 0.5200 | 0.6899 | 0.5100 | 0.6800 | 7,687,852 | -0.13(-16.05%) |
Jul 07, 2020 | 0.8100 | 0.8200 | 0.7800 | 0.8100 | 2,309,541 | +0.01(+1.25%) |
Jul 06, 2020 | 0.8000 | 0.8000 | 0.7600 | 0.8000 | 687,723 | +0.01(+1.27%) |
Jul 02, 2020 | 0.8300 | 0.8317 | 0.7606 | 0.7900 | 906,600 | -0.02(-2.47%) |
Jul 01, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 607,194 | -0.01(-1.45%) |
Jun 30, 2020 | 0.8050 | 0.8311 | 0.7800 | 0.8219 | 834,533 | +0.00(+0.02%) |
Jun 29, 2020 | 0.8300 | 0.8400 | 0.7955 | 0.8217 | 528,025 | +0.01(+0.77%) |
Jun 26, 2020 | 0.8500 | 0.8500 | 0.7880 | 0.8154 | 825,900 | -0.02(-2.07%) |
Jun 25, 2020 | 0.8600 | 0.8600 | 0.8200 | 0.8326 | 832,004 | -0.01(-0.88%) |
Jun 24, 2020 | 0.9200 | 0.9200 | 0.8300 | 0.8400 | 1,369,709 | -0.08(-8.70%) |
Jun 23, 2020 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 591,451 | +0.00(+0.00%) |
Jun 22, 2020 | 1.060 | 1.060 | 0.9100 | 0.9200 | 2,099,545 | -0.12(-11.54%) |
Jun 19, 2020 | 1.080 | 1.120 | 1.030 | 1.040 | 1,471,900 | -0.12(-10.34%) |
Jun 18, 2020 | 1.150 | 1.180 | 1.130 | 1.160 | 432,643 | +0.03(+2.65%) |
Jun 17, 2020 | 1.150 | 1.160 | 1.120 | 1.130 | 259,312 | -0.02(-1.74%) |
Jun 16, 2020 | 1.150 | 1.180 | 1.140 | 1.150 | 358,380 | -0.01(-0.86%) |
Jun 15, 2020 | 1.140 | 1.190 | 1.120 | 1.160 | 423,559 | +0.00(+0.00%) |
Jun 12, 2020 | 1.170 | 1.180 | 1.110 | 1.160 | 293,600 | +0.02(+1.75%) |
Jun 11, 2020 | 1.200 | 1.220 | 1.110 | 1.140 | 551,392 | -0.10(-8.06%) |
Jun 10, 2020 | 1.300 | 1.300 | 1.200 | 1.240 | 446,049 | -0.04(-3.13%) |
Jun 09, 2020 | 1.350 | 1.370 | 1.230 | 1.280 | 2,203,088 | -0.19(-12.93%) |
Jun 08, 2020 | 1.130 | 1.470 | 1.120 | 1.470 | 2,938,631 | +0.36(+32.43%) |
Jun 05, 2020 | 1.080 | 1.140 | 1.080 | 1.110 | 508,300 | +0.04(+3.74%) |
Jun 04, 2020 | 1.080 | 1.100 | 1.050 | 1.070 | 260,862 | -0.01(-0.93%) |
Jun 03, 2020 | 1.120 | 1.120 | 1.050 | 1.080 | 621,730 | -0.03(-2.70%) |
Jun 02, 2020 | 1.150 | 1.168 | 1.110 | 1.110 | 1,038,956 | -0.01(-0.89%) |
Jun 01, 2020 | 1.140 | 1.150 | 1.100 | 1.120 | 255,382 | +0.00(+0.00%) |
May 29, 2020 | 1.160 | 1.170 | 1.100 | 1.120 | 382,900 | -0.05(-4.27%) |
May 28, 2020 | 1.250 | 1.270 | 1.110 | 1.170 | 702,744 | -0.08(-6.40%) |
May 27, 2020 | 1.170 | 1.350 | 1.130 | 1.250 | 3,058,047 | +0.09(+7.76%) |
May 26, 2020 | 1.210 | 1.210 | 1.140 | 1.160 | 306,199 | -0.03(-2.52%) |
May 22, 2020 | 1.220 | 1.230 | 1.170 | 1.190 | 634,900 | -0.01(-0.83%) |
May 21, 2020 | 1.230 | 1.230 | 1.170 | 1.200 | 413,351 | +0.01(+0.84%) |
May 20, 2020 | 1.150 | 1.190 | 1.120 | 1.190 | 559,016 | +0.04(+3.48%) |
May 19, 2020 | 1.130 | 1.170 | 1.110 | 1.150 | 488,924 | +0.02(+1.77%) |
May 18, 2020 | 1.100 | 1.140 | 1.070 | 1.130 | 415,542 | +0.03(+2.73%) |
May 15, 2020 | 1.080 | 1.110 | 1.050 | 1.100 | 199,800 | +0.02(+1.85%) |
May 14, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 141,347 | -0.03(-2.70%) |
May 13, 2020 | 1.180 | 1.180 | 1.070 | 1.110 | 305,850 | -0.03(-2.63%) |
May 12, 2020 | 1.170 | 1.180 | 1.120 | 1.140 | 446,504 | -0.03(-2.56%) |
May 11, 2020 | 1.140 | 1.180 | 1.130 | 1.170 | 464,987 | +0.04(+3.54%) |
May 08, 2020 | 1.130 | 1.140 | 1.100 | 1.130 | 253,000 | +0.03(+2.73%) |
May 07, 2020 | 1.150 | 1.170 | 1.080 | 1.100 | 527,095 | -0.08(-6.78%) |
May 06, 2020 | 1.190 | 1.240 | 1.150 | 1.180 | 543,541 | +0.00(+0.00%) |
May 05, 2020 | 1.060 | 1.210 | 1.050 | 1.180 | 1,477,632 | +0.13(+12.38%) |
May 04, 2020 | 1.050 | 1.090 | 1.000 | 1.050 | 542,924 | -0.02(-1.87%) |