Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.1631 | 0.1814 | 0.1600 | 0.1660 | 186,329 | -0.01(-6.53%) |
Sep 29, 2020 | 0.1900 | 0.1900 | 0.1720 | 0.1776 | 164,886 | -0.00(-1.88%) |
Sep 28, 2020 | 0.1882 | 0.1931 | 0.1762 | 0.1810 | 350,379 | +0.00(+0.56%) |
Sep 25, 2020 | 0.1701 | 0.1825 | 0.1553 | 0.1800 | 380,500 | +0.01(+6.51%) |
Sep 24, 2020 | 0.1680 | 0.1719 | 0.1559 | 0.1690 | 275,976 | -0.01(-4.47%) |
Sep 23, 2020 | 0.1898 | 0.1898 | 0.1592 | 0.1769 | 615,769 | -0.00(-1.56%) |
Sep 22, 2020 | 0.1653 | 0.1816 | 0.1602 | 0.1797 | 499,846 | +0.01(+5.71%) |
Sep 21, 2020 | 0.1715 | 0.1759 | 0.1543 | 0.1700 | 366,918 | -0.01(-3.74%) |
Sep 18, 2020 | 0.1840 | 0.1840 | 0.1693 | 0.1766 | 104,800 | -0.00(-1.89%) |
Sep 17, 2020 | 0.1791 | 0.1802 | 0.1700 | 0.1800 | 58,340 | +0.00(+0.00%) |
Sep 16, 2020 | 0.1823 | 0.1879 | 0.1652 | 0.1800 | 261,080 | +0.00(+0.11%) |
Sep 15, 2020 | 0.1952 | 0.2001 | 0.1700 | 0.1798 | 288,426 | -0.01(-5.86%) |
Sep 14, 2020 | 0.1999 | 0.2184 | 0.1879 | 0.1910 | 310,581 | +0.01(+2.69%) |
Sep 11, 2020 | 0.1844 | 0.1860 | 0.1700 | 0.1860 | 243,100 | +0.02(+9.86%) |
Sep 10, 2020 | 0.1793 | 0.1807 | 0.1612 | 0.1693 | 206,521 | -0.00(-2.42%) |
Sep 09, 2020 | 0.1766 | 0.1766 | 0.1646 | 0.1735 | 115,182 | +0.00(+2.06%) |
Sep 08, 2020 | 0.1750 | 0.1807 | 0.1668 | 0.1700 | 675,279 | -0.00(-2.86%) |
Sep 04, 2020 | 0.2009 | 0.2009 | 0.1747 | 0.1750 | 240,600 | -0.03(-13.84%) |
Sep 03, 2020 | 0.2150 | 0.2200 | 0.1900 | 0.2031 | 338,653 | -0.02(-7.64%) |
Sep 02, 2020 | 0.2055 | 0.2315 | 0.2047 | 0.2199 | 966,325 | +0.02(+7.32%) |
Sep 01, 2020 | 0.2000 | 0.2070 | 0.2000 | 0.2049 | 132,149 | -0.00(-0.05%) |
Aug 31, 2020 | 0.1978 | 0.2085 | 0.1978 | 0.2050 | 216,093 | -0.00(-1.44%) |
Aug 28, 2020 | 0.2270 | 0.2344 | 0.2000 | 0.2080 | 203,100 | -0.02(-6.73%) |
Aug 27, 2020 | 0.1811 | 0.2350 | 0.1703 | 0.2230 | 252,692 | +0.04(+19.70%) |
Aug 26, 2020 | 0.1800 | 0.1882 | 0.1750 | 0.1863 | 30,659 | +0.01(+3.56%) |
Aug 25, 2020 | 0.1860 | 0.1882 | 0.1729 | 0.1799 | 66,524 | +0.01(+7.08%) |
Aug 24, 2020 | 0.2025 | 0.2037 | 0.1592 | 0.1680 | 174,318 | -0.03(-13.31%) |
Aug 21, 2020 | 0.1915 | 0.2091 | 0.1905 | 0.1938 | 59,700 | -0.01(-3.10%) |
Aug 20, 2020 | 0.2174 | 0.2174 | 0.2000 | 0.2000 | 62,960 | -0.01(-4.76%) |
Aug 19, 2020 | 0.2097 | 0.2252 | 0.2062 | 0.2100 | 40,964 | +0.00(+0.00%) |
Aug 18, 2020 | 0.2175 | 0.2258 | 0.2060 | 0.2100 | 28,924 | -0.01(-2.55%) |
Aug 17, 2020 | 0.2471 | 0.2475 | 0.2103 | 0.2155 | 72,729 | -0.02(-10.21%) |
Aug 14, 2020 | 0.2290 | 0.2400 | 0.2175 | 0.2400 | 44,600 | +0.02(+9.44%) |
Aug 13, 2020 | 0.2067 | 0.2279 | 0.2041 | 0.2193 | 56,791 | -0.01(-3.18%) |
Aug 12, 2020 | 0.2518 | 0.2695 | 0.2062 | 0.2265 | 194,061 | -0.03(-11.52%) |
Aug 11, 2020 | 0.2769 | 0.2947 | 0.2459 | 0.2560 | 141,530 | -0.04(-12.42%) |
Aug 10, 2020 | 0.3000 | 0.3000 | 0.2800 | 0.2923 | 28,700 | +0.00(+0.86%) |
Aug 07, 2020 | 0.2955 | 0.2982 | 0.2790 | 0.2898 | 71,500 | -0.01(-3.08%) |
Aug 06, 2020 | 0.3024 | 0.3025 | 0.2847 | 0.2990 | 29,008 | +0.01(+4.91%) |
Aug 05, 2020 | 0.2752 | 0.2924 | 0.2752 | 0.2850 | 10,245 | +0.00(+1.79%) |
Aug 04, 2020 | 0.2781 | 0.3001 | 0.2749 | 0.2800 | 80,460 | +0.05(+19.15%) |
Aug 03, 2020 | 0.1620 | 0.2850 | 0.0290 | 0.2350 | 69,067 | -0.06(-20.34%) |
Jul 31, 2020 | 0.2900 | 0.2950 | 0.2426 | 0.2950 | 42,400 | +0.00(+0.00%) |
Jul 30, 2020 | 0.3022 | 0.3068 | 0.2843 | 0.2950 | 86,992 | -0.00(-0.03%) |
Jul 29, 2020 | 0.3200 | 0.3200 | 0.2826 | 0.2951 | 157,444 | -0.01(-3.75%) |
Jul 28, 2020 | 0.3277 | 0.3277 | 0.3052 | 0.3066 | 25,024 | -0.01(-2.88%) |
Jul 27, 2020 | 0.3168 | 0.3212 | 0.2968 | 0.3157 | 76,388 | +0.01(+3.51%) |
Jul 24, 2020 | 0.3206 | 0.3206 | 0.2983 | 0.3050 | 124,700 | -0.01(-1.77%) |
Jul 23, 2020 | 0.3243 | 0.3307 | 0.3040 | 0.3105 | 110,909 | -0.02(-5.91%) |
Jul 22, 2020 | 0.3098 | 0.3332 | 0.3061 | 0.3300 | 234,610 | +0.01(+3.13%) |
Jul 21, 2020 | 0.3242 | 0.3394 | 0.3101 | 0.3200 | 84,119 | -0.02(-5.35%) |
Jul 20, 2020 | 0.3574 | 0.3599 | 0.3163 | 0.3381 | 133,465 | -0.02(-4.65%) |
Jul 17, 2020 | 0.3521 | 0.3664 | 0.3500 | 0.3546 | 295,800 | -0.00(-0.59%) |
Jul 16, 2020 | 0.3736 | 0.3753 | 0.3438 | 0.3567 | 222,683 | -0.02(-4.63%) |
Jul 15, 2020 | 0.3737 | 0.3920 | 0.3604 | 0.3740 | 268,279 | +0.00(+1.00%) |
Jul 14, 2020 | 0.3683 | 0.4000 | 0.3581 | 0.3703 | 501,922 | +0.01(+2.72%) |
Jul 13, 2020 | 0.3817 | 0.4000 | 0.3584 | 0.3605 | 134,762 | +0.04(+12.13%) |
Jul 09, 2020 | 0.3215 | 0.3215 | 0.3215 | 0 | -0.02(-5.52%) | |
Jul 08, 2020 | 0.3655 | 0.3655 | 0.3395 | 0.3403 | 5,454 | -0.03(-6.95%) |
Jul 07, 2020 | 0.3500 | 0.3658 | 0.3500 | 0.3657 | 2,125 | -0.01(-3.51%) |
Jul 06, 2020 | 0.3840 | 0.3840 | 0.3790 | 0.3790 | 1,375 | +0.03(+8.32%) |
Jul 02, 2020 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 200 | -0.00(-0.03%) |