Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.1160 | 0.1239 | 0.1050 | 0.1121 | 169,482 | -0.01(-6.58%) |
Sep 29, 2020 | 0.1246 | 0.1246 | 0.1100 | 0.1200 | 312,547 | -0.00(-3.69%) |
Sep 28, 2020 | 0.0750 | 0.1300 | 0.0750 | 0.1246 | 885,863 | +0.04(+43.22%) |
Sep 25, 2020 | 0.0960 | 0.0960 | 0.0850 | 0.0870 | 303,600 | +0.00(+2.35%) |
Sep 24, 2020 | 0.0825 | 0.0970 | 0.0800 | 0.0850 | 213,894 | +0.00(+0.00%) |
Sep 23, 2020 | 0.0990 | 0.0990 | 0.0800 | 0.0850 | 360,275 | -0.01(-7.41%) |
Sep 22, 2020 | 0.1000 | 0.1050 | 0.0800 | 0.0918 | 503,019 | -0.01(-10.70%) |
Sep 21, 2020 | 0.1030 | 0.1030 | 0.1010 | 0.1028 | 148,286 | +0.00(+0.10%) |
Sep 18, 2020 | 0.1030 | 0.1150 | 0.1011 | 0.1027 | 430,000 | -0.01(-8.71%) |
Sep 17, 2020 | 0.1150 | 0.1150 | 0.1000 | 0.1125 | 428,777 | -0.00(-2.17%) |
Sep 16, 2020 | 0.1125 | 0.1195 | 0.1030 | 0.1150 | 374,410 | -0.00(-0.86%) |
Sep 15, 2020 | 0.1298 | 0.1298 | 0.1030 | 0.1160 | 423,887 | -0.01(-10.63%) |
Sep 14, 2020 | 0.1201 | 0.1360 | 0.1200 | 0.1298 | 412,855 | +0.01(+8.08%) |
Sep 11, 2020 | 0.1260 | 0.1360 | 0.1201 | 0.1201 | 163,300 | -0.01(-8.81%) |
Sep 10, 2020 | 0.1346 | 0.1360 | 0.1251 | 0.1317 | 155,794 | -0.00(-3.16%) |
Sep 09, 2020 | 0.1200 | 0.1360 | 0.1200 | 0.1360 | 229,343 | +0.02(+12.58%) |
Sep 08, 2020 | 0.1200 | 0.1298 | 0.1200 | 0.1208 | 458,907 | -0.00(-3.28%) |
Sep 04, 2020 | 0.1299 | 0.1300 | 0.1200 | 0.1249 | 379,700 | -0.00(-2.42%) |
Sep 03, 2020 | 0.1310 | 0.1380 | 0.1256 | 0.1280 | 237,943 | -0.00(-2.29%) |
Sep 02, 2020 | 0.1400 | 0.1400 | 0.1310 | 0.1310 | 213,992 | -0.01(-7.75%) |
Sep 01, 2020 | 0.1300 | 0.1451 | 0.1300 | 0.1420 | 785,714 | +0.02(+12.70%) |
Aug 31, 2020 | 0.1350 | 0.1400 | 0.1250 | 0.1260 | 966,608 | -0.01(-10.64%) |
Aug 28, 2020 | 0.1453 | 0.1499 | 0.1400 | 0.1410 | 360,600 | -0.01(-4.73%) |
Aug 27, 2020 | 0.1451 | 0.1700 | 0.1450 | 0.1480 | 278,303 | -0.00(-1.33%) |
Aug 26, 2020 | 0.1410 | 0.1650 | 0.1410 | 0.1500 | 182,642 | -0.01(-6.25%) |
Aug 25, 2020 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | 164,660 | -0.00(-0.62%) |
Aug 24, 2020 | 0.1611 | 0.1799 | 0.1600 | 0.1610 | 291,365 | -0.00(-0.62%) |
Aug 21, 2020 | 0.1699 | 0.1700 | 0.1610 | 0.1620 | 676,400 | +0.00(+0.25%) |
Aug 20, 2020 | 0.1650 | 0.1700 | 0.1572 | 0.1616 | 261,691 | +0.00(+3.06%) |
Aug 19, 2020 | 0.1550 | 0.1670 | 0.1510 | 0.1568 | 299,156 | +0.00(+2.48%) |
Aug 18, 2020 | 0.1502 | 0.1698 | 0.1502 | 0.1530 | 295,495 | -0.00(-1.35%) |
Aug 17, 2020 | 0.1500 | 0.1700 | 0.1480 | 0.1551 | 285,581 | +0.01(+4.80%) |
Aug 14, 2020 | 0.1500 | 0.1595 | 0.1330 | 0.1480 | 316,200 | +0.01(+4.37%) |
Aug 13, 2020 | 0.1300 | 0.1598 | 0.1300 | 0.1418 | 642,059 | +0.01(+7.10%) |
Aug 12, 2020 | 0.1440 | 0.1459 | 0.1212 | 0.1324 | 676,024 | -0.01(-8.06%) |
Aug 11, 2020 | 0.1578 | 0.1600 | 0.1200 | 0.1440 | 1,087,793 | -0.01(-8.75%) |
Aug 10, 2020 | 0.1709 | 0.1730 | 0.1150 | 0.1578 | 1,273,700 | -0.01(-7.67%) |
Aug 07, 2020 | 0.1620 | 0.1730 | 0.1500 | 0.1709 | 781,700 | +0.01(+3.51%) |
Aug 06, 2020 | 0.1755 | 0.1842 | 0.1600 | 0.1651 | 704,646 | -0.01(-8.28%) |
Aug 05, 2020 | 0.1840 | 0.1900 | 0.1705 | 0.1800 | 397,581 | +0.00(+0.00%) |
Aug 04, 2020 | 0.1919 | 0.1969 | 0.1800 | 0.1800 | 492,284 | -0.01(-5.01%) |
Aug 03, 2020 | 0.1970 | 0.1970 | 0.1810 | 0.1895 | 446,204 | -0.01(-3.81%) |
Jul 31, 2020 | 0.1900 | 0.2049 | 0.1850 | 0.1970 | 572,000 | +0.01(+6.83%) |
Jul 30, 2020 | 0.1895 | 0.1900 | 0.1810 | 0.1844 | 690,462 | -0.01(-2.90%) |
Jul 29, 2020 | 0.1900 | 0.1911 | 0.1800 | 0.1899 | 514,262 | -0.00(-0.58%) |
Jul 28, 2020 | 0.2130 | 0.2130 | 0.1810 | 0.1910 | 1,139,418 | -0.02(-8.61%) |
Jul 27, 2020 | 0.2011 | 0.2130 | 0.1901 | 0.2090 | 653,321 | +0.00(+1.95%) |
Jul 24, 2020 | 0.2122 | 0.2197 | 0.1850 | 0.2050 | 1,099,000 | -0.01(-5.05%) |
Jul 23, 2020 | 0.2200 | 0.2300 | 0.2101 | 0.2159 | 546,080 | -0.01(-6.01%) |
Jul 22, 2020 | 0.2202 | 0.2325 | 0.2151 | 0.2297 | 705,519 | +0.01(+4.36%) |
Jul 21, 2020 | 0.2300 | 0.2380 | 0.2100 | 0.2201 | 1,121,026 | -0.01(-4.30%) |
Jul 20, 2020 | 0.2489 | 0.2550 | 0.2011 | 0.2300 | 981,834 | -0.01(-3.36%) |
Jul 17, 2020 | 0.2090 | 0.2400 | 0.2010 | 0.2380 | 2,158,400 | +0.04(+18.41%) |
Jul 16, 2020 | 0.1901 | 0.2050 | 0.1901 | 0.2010 | 840,069 | +0.01(+5.24%) |
Jul 15, 2020 | 0.1997 | 0.2049 | 0.1900 | 0.1910 | 859,531 | -0.01(-4.02%) |
Jul 14, 2020 | 0.2050 | 0.2090 | 0.1825 | 0.1990 | 1,039,826 | -0.00(-0.50%) |
Jul 13, 2020 | 0.2300 | 0.2300 | 0.1825 | 0.2000 | 1,096,375 | -0.03(-13.04%) |
Jul 10, 2020 | 0.2304 | 0.2380 | 0.2051 | 0.2300 | 2,321,300 | +0.00(+0.00%) |
Jul 09, 2020 | 0.2311 | 0.2375 | 0.2105 | 0.2300 | 1,099,357 | -0.01(-3.36%) |
Jul 08, 2020 | 0.2520 | 0.2550 | 0.2222 | 0.2380 | 1,268,667 | -0.01(-4.76%) |
Jul 07, 2020 | 0.2560 | 0.2699 | 0.2000 | 0.2499 | 4,294,062 | -0.01(-3.14%) |
Jul 06, 2020 | 0.2820 | 0.2900 | 0.2500 | 0.2580 | 1,964,249 | -0.03(-8.93%) |
Jul 02, 2020 | 0.2900 | 0.2948 | 0.2820 | 0.2833 | 678,500 | -0.01(-3.31%) |