Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.1277 | 0.1383 | 0.1215 | 0.1238 | 3,320,759 | -0.01(-7.13%) |
Aug 28, 2020 | 0.1500 | 0.1585 | 0.1259 | 0.1333 | 4,210,400 | -0.02(-12.48%) |
Aug 27, 2020 | 0.1610 | 0.1610 | 0.1480 | 0.1523 | 843,213 | +0.00(+0.07%) |
Aug 26, 2020 | 0.1500 | 0.1600 | 0.1452 | 0.1522 | 1,039,031 | +0.00(+0.26%) |
Aug 25, 2020 | 0.1500 | 0.1569 | 0.1483 | 0.1518 | 1,098,691 | -0.00(-2.69%) |
Aug 24, 2020 | 0.1531 | 0.1639 | 0.1520 | 0.1560 | 1,442,076 | -0.00(-2.50%) |
Aug 21, 2020 | 0.1600 | 0.1640 | 0.1569 | 0.1600 | 962,900 | +0.00(+0.00%) |
Aug 20, 2020 | 0.1583 | 0.1730 | 0.1583 | 0.1600 | 1,036,216 | -0.01(-4.71%) |
Aug 19, 2020 | 0.1670 | 0.1727 | 0.1626 | 0.1679 | 699,729 | +0.00(+0.84%) |
Aug 18, 2020 | 0.1640 | 0.1735 | 0.1640 | 0.1665 | 1,651,079 | -0.01(-3.25%) |
Aug 17, 2020 | 0.1740 | 0.1752 | 0.1635 | 0.1721 | 585,491 | +0.00(+1.24%) |
Aug 14, 2020 | 0.1705 | 0.1765 | 0.1620 | 0.1700 | 1,239,000 | -0.00(-0.76%) |
Aug 13, 2020 | 0.1717 | 0.1840 | 0.1700 | 0.1713 | 952,298 | -0.01(-4.99%) |
Aug 12, 2020 | 0.1703 | 0.1825 | 0.1703 | 0.1803 | 560,681 | +0.00(+0.78%) |
Aug 11, 2020 | 0.1790 | 0.1898 | 0.1747 | 0.1789 | 466,410 | -0.00(-0.56%) |
Aug 10, 2020 | 0.1735 | 0.1803 | 0.1700 | 0.1799 | 819,400 | +0.00(+1.35%) |
Aug 07, 2020 | 0.1700 | 0.1827 | 0.1700 | 0.1775 | 470,200 | +0.00(+1.43%) |
Aug 06, 2020 | 0.1765 | 0.1800 | 0.1707 | 0.1750 | 661,021 | -0.00(-1.41%) |
Aug 05, 2020 | 0.1780 | 0.1875 | 0.1750 | 0.1775 | 865,166 | -0.01(-6.53%) |
Aug 04, 2020 | 0.1772 | 0.2000 | 0.1772 | 0.1899 | 767,670 | -0.00(-0.05%) |
Aug 03, 2020 | 0.1766 | 0.1900 | 0.1766 | 0.1900 | 576,413 | +0.01(+3.26%) |
Jul 31, 2020 | 0.1690 | 0.1847 | 0.1690 | 0.1840 | 566,100 | +0.01(+3.95%) |
Jul 30, 2020 | 0.1736 | 0.1850 | 0.1736 | 0.1770 | 647,474 | -0.01(-3.86%) |
Jul 29, 2020 | 0.1850 | 0.1850 | 0.1706 | 0.1841 | 585,234 | +0.01(+3.84%) |
Jul 28, 2020 | 0.1800 | 0.1813 | 0.1700 | 0.1773 | 1,131,644 | -0.01(-4.21%) |
Jul 27, 2020 | 0.1750 | 0.1900 | 0.1750 | 0.1851 | 1,711,822 | -0.01(-2.94%) |
Jul 24, 2020 | 0.2036 | 0.2090 | 0.1880 | 0.1907 | 468,100 | -0.01(-2.65%) |
Jul 23, 2020 | 0.1948 | 0.2039 | 0.1900 | 0.1959 | 1,148,979 | -0.01(-3.35%) |
Jul 22, 2020 | 0.2070 | 0.2070 | 0.1942 | 0.2027 | 487,221 | -0.00(-1.55%) |
Jul 21, 2020 | 0.1967 | 0.2100 | 0.1967 | 0.2059 | 732,922 | +0.00(+0.44%) |
Jul 20, 2020 | 0.2000 | 0.2190 | 0.2000 | 0.2050 | 612,347 | -0.00(-1.91%) |
Jul 17, 2020 | 0.2047 | 0.2200 | 0.1990 | 0.2090 | 434,600 | +0.00(+0.00%) |
Jul 16, 2020 | 0.2095 | 0.2119 | 0.2011 | 0.2090 | 300,516 | +0.00(+1.65%) |
Jul 15, 2020 | 0.2122 | 0.2131 | 0.2000 | 0.2056 | 454,854 | -0.00(-2.10%) |
Jul 14, 2020 | 0.2155 | 0.2245 | 0.2025 | 0.2100 | 986,287 | -0.01(-5.83%) |
Jul 13, 2020 | 0.2250 | 0.2250 | 0.2077 | 0.2230 | 796,275 | +0.00(+1.36%) |
Jul 10, 2020 | 0.2260 | 0.2260 | 0.2090 | 0.2200 | 761,800 | +0.01(+7.16%) |
Jul 09, 2020 | 0.2030 | 0.2101 | 0.2030 | 0.2053 | 797,546 | +0.00(+0.00%) |
Jul 08, 2020 | 0.2040 | 0.2130 | 0.2022 | 0.2053 | 534,830 | -0.00(-0.63%) |
Jul 07, 2020 | 0.2000 | 0.2075 | 0.2000 | 0.2066 | 516,386 | +0.00(+0.98%) |
Jul 06, 2020 | 0.2202 | 0.2202 | 0.1993 | 0.2046 | 1,053,483 | -0.01(-3.03%) |
Jul 02, 2020 | 0.2100 | 0.2292 | 0.2100 | 0.2110 | 652,800 | -0.01(-4.95%) |
Jul 01, 2020 | 0.2102 | 0.2300 | 0.2069 | 0.2220 | 547,280 | +0.01(+4.27%) |
Jun 30, 2020 | 0.2056 | 0.2217 | 0.2056 | 0.2129 | 671,965 | -0.00(-0.98%) |
Jun 29, 2020 | 0.2010 | 0.2200 | 0.2010 | 0.2150 | 693,638 | +0.00(+1.65%) |
Jun 26, 2020 | 0.2133 | 0.2300 | 0.2086 | 0.2115 | 915,000 | -0.01(-4.13%) |
Jun 25, 2020 | 0.2136 | 0.2322 | 0.2136 | 0.2206 | 895,807 | -0.00(-2.17%) |
Jun 24, 2020 | 0.2221 | 0.2450 | 0.2155 | 0.2255 | 1,677,581 | -0.00(-2.13%) |
Jun 23, 2020 | 0.2260 | 0.2410 | 0.2260 | 0.2304 | 693,469 | -0.01(-2.37%) |
Jun 22, 2020 | 0.2260 | 0.2477 | 0.2260 | 0.2360 | 547,914 | -0.00(-1.87%) |
Jun 19, 2020 | 0.2260 | 0.2483 | 0.2260 | 0.2405 | 866,400 | +0.00(+0.08%) |
Jun 18, 2020 | 0.2464 | 0.2464 | 0.2335 | 0.2403 | 856,134 | -0.00(-1.19%) |
Jun 17, 2020 | 0.2500 | 0.2570 | 0.2370 | 0.2432 | 729,416 | +0.01(+2.53%) |
Jun 16, 2020 | 0.2400 | 0.2645 | 0.2372 | 0.2372 | 1,788,358 | -0.02(-6.25%) |
Jun 15, 2020 | 0.2380 | 0.2623 | 0.2380 | 0.2530 | 1,201,640 | +0.00(+0.04%) |
Jun 12, 2020 | 0.2421 | 0.2675 | 0.2402 | 0.2529 | 1,163,000 | +0.01(+5.38%) |
Jun 11, 2020 | 0.2556 | 0.2700 | 0.2372 | 0.2400 | 1,551,965 | -0.02(-7.34%) |
Jun 10, 2020 | 0.2541 | 0.2770 | 0.2521 | 0.2590 | 937,049 | -0.01(-2.74%) |
Jun 09, 2020 | 0.2661 | 0.2950 | 0.2495 | 0.2663 | 1,345,241 | -0.01(-4.28%) |
Jun 08, 2020 | 0.2644 | 0.2890 | 0.2644 | 0.2782 | 1,624,001 | -0.00(-0.11%) |
Jun 05, 2020 | 0.2900 | 0.2928 | 0.2740 | 0.2785 | 2,014,300 | -0.01(-1.94%) |
Jun 04, 2020 | 0.3200 | 0.3200 | 0.2830 | 0.2840 | 1,100,609 | -0.02(-6.43%) |
Jun 03, 2020 | 0.3200 | 0.3200 | 0.2900 | 0.3035 | 556,844 | +0.00(+0.33%) |
Jun 02, 2020 | 0.3200 | 0.3200 | 0.2994 | 0.3025 | 707,164 | +0.00(+0.00%) |