Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.4340 | 0.4350 | 0.4000 | 0.4100 | 3,355,341 | -0.03(-7.84%) |
Aug 28, 2020 | 0.4350 | 0.4490 | 0.4200 | 0.4449 | 4,136,200 | -0.01(-1.13%) |
Aug 27, 2020 | 0.4000 | 0.4500 | 0.3800 | 0.4500 | 6,783,756 | +0.04(+10.35%) |
Aug 26, 2020 | 0.4090 | 0.4390 | 0.3930 | 0.4078 | 5,775,190 | -0.03(-7.32%) |
Aug 25, 2020 | 0.3800 | 0.6000 | 0.3525 | 0.4400 | 42,117,628 | +0.04(+10.00%) |
Aug 24, 2020 | 0.4000 | 0.4300 | 0.3400 | 0.4000 | 24,814,996 | -0.06(-13.08%) |
Aug 21, 2020 | 0.3210 | 0.8100 | 0.3200 | 0.4602 | 466,937,216 | +0.18(+63.89%) |
Aug 20, 2020 | 0.3040 | 0.3048 | 0.2711 | 0.2808 | 3,283,872 | -0.02(-6.62%) |
Aug 19, 2020 | 0.3237 | 0.3300 | 0.3000 | 0.3007 | 2,234,360 | -0.01(-4.54%) |
Aug 18, 2020 | 0.3200 | 0.3499 | 0.3150 | 0.3150 | 2,449,233 | +0.00(+1.25%) |
Aug 17, 2020 | 0.3179 | 0.3200 | 0.3100 | 0.3111 | 1,891,024 | -0.01(-1.86%) |
Aug 14, 2020 | 0.3242 | 0.3348 | 0.3125 | 0.3170 | 2,174,200 | -0.01(-2.28%) |
Aug 13, 2020 | 0.3330 | 0.3415 | 0.3200 | 0.3244 | 4,143,904 | -0.03(-9.00%) |
Aug 12, 2020 | 0.3828 | 0.4098 | 0.3510 | 0.3565 | 3,540,277 | -0.03(-8.26%) |
Aug 11, 2020 | 0.3888 | 0.4223 | 0.3635 | 0.3886 | 4,317,285 | -0.03(-6.16%) |
Aug 10, 2020 | 0.4300 | 0.4600 | 0.3910 | 0.4141 | 11,734,011 | +0.05(+14.14%) |
Aug 07, 2020 | 0.3256 | 0.3739 | 0.3120 | 0.3628 | 15,827,100 | +0.04(+13.38%) |
Aug 06, 2020 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 1,037,667 | -0.00(-0.93%) |
Aug 05, 2020 | 0.3330 | 0.3340 | 0.3220 | 0.3230 | 1,128,477 | -0.01(-1.52%) |
Aug 04, 2020 | 0.3270 | 0.3300 | 0.3210 | 0.3280 | 1,394,963 | +0.00(+1.39%) |
Aug 03, 2020 | 0.3341 | 0.3350 | 0.3150 | 0.3235 | 2,203,102 | -0.01(-1.82%) |
Jul 31, 2020 | 0.3264 | 0.3425 | 0.3200 | 0.3295 | 4,462,400 | +0.01(+2.97%) |
Jul 30, 2020 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 2,558,883 | +0.01(+3.23%) |
Jul 29, 2020 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 3,373,199 | -0.01(-3.09%) |
Jul 28, 2020 | 0.3190 | 0.3199 | 0.2900 | 0.3199 | 3,264,485 | +0.01(+1.62%) |
Jul 27, 2020 | 0.3300 | 0.3300 | 0.3100 | 0.3148 | 4,050,889 | -0.01(-2.24%) |
Jul 24, 2020 | 0.3330 | 0.3449 | 0.3201 | 0.3220 | 4,838,000 | -0.03(-9.04%) |
Jul 23, 2020 | 0.3550 | 0.3600 | 0.3300 | 0.3540 | 11,309,778 | +0.01(+2.02%) |
Jul 22, 2020 | 0.3900 | 0.4000 | 0.3351 | 0.3470 | 15,147,022 | -0.09(-21.14%) |
Jul 21, 2020 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 983,798 | +0.00(+0.78%) |
Jul 20, 2020 | 0.4192 | 0.4699 | 0.3990 | 0.4366 | 1,974,917 | +0.04(+9.42%) |
Jul 17, 2020 | 0.3900 | 0.4150 | 0.3416 | 0.3990 | 5,020,600 | +0.03(+7.26%) |
Jul 16, 2020 | 0.3989 | 0.3989 | 0.3599 | 0.3720 | 3,494,395 | -0.02(-4.49%) |
Jul 15, 2020 | 0.3900 | 0.4189 | 0.3600 | 0.3895 | 1,384,310 | +0.01(+3.87%) |
Jul 14, 2020 | 0.3555 | 0.3780 | 0.3555 | 0.3750 | 591,342 | -0.01(-1.32%) |
Jul 13, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 637,871 | -0.02(-3.82%) |
Jul 10, 2020 | 0.3952 | 0.4292 | 0.3850 | 0.3951 | 1,595,500 | -0.00(-1.23%) |
Jul 09, 2020 | 0.4000 | 0.4150 | 0.3858 | 0.4000 | 787,326 | +0.00(+0.33%) |
Jul 08, 2020 | 0.4008 | 0.4169 | 0.3904 | 0.3987 | 690,200 | -0.01(-2.76%) |
Jul 07, 2020 | 0.3900 | 0.4200 | 0.3800 | 0.4100 | 590,368 | +0.01(+1.99%) |
Jul 06, 2020 | 0.4151 | 0.4185 | 0.3800 | 0.4020 | 650,102 | -0.02(-3.94%) |
Jul 02, 2020 | 0.3900 | 0.4250 | 0.3780 | 0.4185 | 653,600 | +0.03(+7.31%) |
Jul 01, 2020 | 0.3975 | 0.3975 | 0.3510 | 0.3900 | 558,642 | +0.00(+1.06%) |
Jun 30, 2020 | 0.3790 | 0.3990 | 0.3700 | 0.3859 | 314,130 | -0.00(-1.03%) |
Jun 29, 2020 | 0.3850 | 0.4342 | 0.3700 | 0.3899 | 1,947,905 | +0.01(+1.30%) |
Jun 26, 2020 | 0.4078 | 0.4078 | 0.3750 | 0.3849 | 813,600 | -0.01(-3.53%) |
Jun 25, 2020 | 0.4249 | 0.4301 | 0.3800 | 0.3990 | 1,465,574 | -0.02(-5.00%) |
Jun 24, 2020 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 1,076,955 | -0.02(-3.82%) |
Jun 23, 2020 | 0.4600 | 0.4800 | 0.4200 | 0.4367 | 1,121,602 | -0.02(-5.07%) |
Jun 22, 2020 | 0.4680 | 0.5460 | 0.4400 | 0.4600 | 2,387,997 | -0.00(-0.28%) |
Jun 19, 2020 | 0.4543 | 0.4900 | 0.4543 | 0.4613 | 973,600 | +0.01(+2.74%) |
Jun 18, 2020 | 0.4800 | 0.5220 | 0.4400 | 0.4490 | 2,042,118 | -0.07(-13.70%) |
Jun 17, 2020 | 0.4300 | 0.6400 | 0.4100 | 0.5203 | 9,022,151 | +0.08(+18.30%) |
Jun 16, 2020 | 0.4320 | 0.4800 | 0.4250 | 0.4398 | 2,594,799 | +0.02(+4.12%) |
Jun 15, 2020 | 0.4126 | 0.4500 | 0.3950 | 0.4224 | 1,312,264 | -0.01(-1.52%) |
Jun 12, 2020 | 0.4280 | 0.4400 | 0.4000 | 0.4289 | 1,422,700 | +0.01(+2.12%) |
Jun 11, 2020 | 0.4300 | 0.4700 | 0.3800 | 0.4200 | 2,405,528 | -0.05(-10.64%) |
Jun 10, 2020 | 0.4500 | 0.4900 | 0.3700 | 0.4700 | 2,103,593 | +0.02(+4.44%) |
Jun 09, 2020 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 1,067,188 | +0.02(+4.65%) |
Jun 08, 2020 | 0.3800 | 0.4500 | 0.3800 | 0.4300 | 2,376,566 | +0.06(+15.78%) |
Jun 05, 2020 | 0.3800 | 0.3897 | 0.3501 | 0.3714 | 1,424,900 | +0.01(+3.17%) |
Jun 04, 2020 | 0.3300 | 0.3800 | 0.3200 | 0.3600 | 2,367,670 | +0.04(+12.50%) |
Jun 03, 2020 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 2,090,410 | -0.01(-3.35%) |
Jun 02, 2020 | 0.3600 | 0.3600 | 0.3270 | 0.3311 | 2,287,826 | -0.03(-8.31%) |