Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.1605 | 0.1634 | 0.1517 | 0.1517 | 9,021,902 | -0.02(-9.23%) |
Jul 30, 2020 | 0.1659 | 0.1671 | 0.1597 | 0.1671 | 11,730,324 | -0.00(-2.47%) |
Jul 29, 2020 | 0.1701 | 0.1742 | 0.1585 | 0.1713 | 15,772,361 | +0.01(+6.44%) |
Jul 28, 2020 | 0.1576 | 0.1651 | 0.1538 | 0.1610 | 16,988,096 | +0.01(+3.47%) |
Jul 27, 2020 | 0.1648 | 0.1693 | 0.1556 | 0.1556 | 12,642,739 | -0.01(-5.59%) |
Jul 24, 2020 | 0.1498 | 0.1784 | 0.1498 | 0.1648 | 33,731,700 | +0.01(+5.86%) |
Jul 23, 2020 | 0.1582 | 0.1593 | 0.1453 | 0.1556 | 9,283,287 | +0.01(+3.59%) |
Jul 22, 2020 | 0.1634 | 0.1634 | 0.1493 | 0.1503 | 10,129,788 | -0.01(-4.68%) |
Jul 21, 2020 | 0.1659 | 0.1659 | 0.1576 | 0.1576 | 14,966,604 | +0.00(+0.00%) |
Jul 20, 2020 | 0.1659 | 0.1659 | 0.1493 | 0.1576 | 29,129,220 | -0.05(-22.51%) |
Jul 17, 2020 | 0.2157 | 0.2190 | 0.2021 | 0.2034 | 29,812,860 | -0.03(-10.97%) |
Jul 16, 2020 | 0.2199 | 0.2904 | 0.2174 | 0.2285 | 72,066,832 | +0.01(+5.32%) |
Jul 15, 2020 | 0.2110 | 0.2202 | 0.2099 | 0.2170 | 7,798,876 | +0.01(+4.60%) |
Jul 14, 2020 | 0.2157 | 0.2157 | 0.2074 | 0.2074 | 8,447,817 | -0.01(-6.01%) |
Jul 13, 2020 | 0.2074 | 0.2282 | 0.2074 | 0.2207 | 14,602,063 | +0.01(+4.31%) |
Jul 10, 2020 | 0.2075 | 0.2174 | 0.2033 | 0.2116 | 9,491,613 | +0.00(+1.47%) |
Jul 09, 2020 | 0.2172 | 0.2172 | 0.2034 | 0.2085 | 15,552,989 | -0.01(-3.35%) |
Jul 08, 2020 | 0.2265 | 0.2265 | 0.2091 | 0.2157 | 12,649,997 | -0.00(-0.69%) |
Jul 07, 2020 | 0.2084 | 0.2277 | 0.2074 | 0.2172 | 17,483,970 | +0.00(+0.69%) |
Jul 06, 2020 | 0.2240 | 0.2240 | 0.2074 | 0.2157 | 12,486,646 | +0.01(+3.96%) |
Jul 02, 2020 | 0.2199 | 0.2389 | 0.2075 | 0.2075 | 18,483,624 | -0.02(-7.37%) |
Jul 01, 2020 | 0.2240 | 0.2323 | 0.2157 | 0.2240 | 17,110,314 | +0.00(+0.00%) |
Jun 30, 2020 | 0.2240 | 0.2406 | 0.2240 | 0.2240 | 15,320,024 | +0.00(+0.00%) |
Jun 29, 2020 | 0.2290 | 0.2381 | 0.2199 | 0.2240 | 8,459,626 | -0.02(-6.90%) |
Jun 26, 2020 | 0.2323 | 0.2422 | 0.2201 | 0.2406 | 35,801,104 | -0.01(-2.36%) |
Jun 25, 2020 | 0.2407 | 0.2693 | 0.2323 | 0.2464 | 22,786,276 | +0.00(+0.47%) |
Jun 24, 2020 | 0.2713 | 0.2713 | 0.2336 | 0.2452 | 20,435,328 | -0.03(-10.12%) |
Jun 23, 2020 | 0.4074 | 0.4074 | 0.2696 | 0.2729 | 99,627,088 | -0.05(-15.69%) |
Jun 22, 2020 | 0.2489 | 0.3302 | 0.2240 | 0.3236 | 71,956,280 | +0.08(+31.75%) |
Jun 19, 2020 | 0.2735 | 0.2738 | 0.2415 | 0.2457 | 52,557,032 | -0.02(-8.67%) |
Jun 18, 2020 | 0.2477 | 0.2853 | 0.2397 | 0.2690 | 28,076,584 | +0.02(+7.53%) |
Jun 17, 2020 | 0.2572 | 0.2738 | 0.2447 | 0.2501 | 14,799,506 | -0.00(-1.60%) |
Jun 16, 2020 | 0.2596 | 0.3053 | 0.2506 | 0.2542 | 27,734,314 | +0.02(+7.47%) |
Jun 15, 2020 | 0.2572 | 0.2656 | 0.2323 | 0.2365 | 14,395,305 | -0.04(-14.36%) |
Jun 12, 2020 | 0.2821 | 0.2861 | 0.2655 | 0.2762 | 5,375,704 | +0.02(+6.49%) |
Jun 11, 2020 | 0.2634 | 0.2862 | 0.2490 | 0.2594 | 8,344,902 | -0.04(-14.29%) |
Jun 10, 2020 | 0.3266 | 0.3474 | 0.2987 | 0.3026 | 11,643,106 | -0.04(-11.05%) |
Jun 09, 2020 | 0.3319 | 0.3733 | 0.2904 | 0.3402 | 15,337,115 | +0.01(+2.50%) |
Jun 08, 2020 | 0.2821 | 0.3733 | 0.2489 | 0.3319 | 28,426,686 | +0.05(+17.96%) |
Jun 05, 2020 | 0.2248 | 0.2904 | 0.2240 | 0.2813 | 31,268,036 | +0.07(+31.23%) |
Jun 04, 2020 | 0.2099 | 0.2365 | 0.2033 | 0.2144 | 16,201,872 | +0.00(+0.54%) |
Jun 03, 2020 | 0.1994 | 0.2139 | 0.1991 | 0.2132 | 11,277,939 | +0.01(+2.92%) |
Jun 02, 2020 | 0.2116 | 0.2265 | 0.1997 | 0.2072 | 12,090,370 | -0.02(-8.40%) |
Jun 01, 2020 | 0.2248 | 0.2489 | 0.2199 | 0.2262 | 6,668,276 | -0.02(-9.25%) |
May 29, 2020 | 0.2489 | 0.2655 | 0.2157 | 0.2492 | 13,919,578 | -0.02(-6.13%) |
May 28, 2020 | 0.2157 | 0.3319 | 0.2074 | 0.2655 | 55,673,084 | +0.06(+28.05%) |
May 27, 2020 | 0.1908 | 0.2094 | 0.1825 | 0.2073 | 10,361,359 | +0.01(+4.13%) |
May 26, 2020 | 0.1908 | 0.2074 | 0.1825 | 0.1991 | 13,282,275 | +0.01(+6.71%) |
May 22, 2020 | 0.1839 | 0.1917 | 0.1752 | 0.1866 | 6,426,256 | -0.00(-1.36%) |
May 21, 2020 | 0.1742 | 0.1907 | 0.1742 | 0.1892 | 5,708,983 | +0.00(+2.70%) |
May 20, 2020 | 0.1825 | 0.1842 | 0.1709 | 0.1842 | 8,273,457 | +0.01(+3.74%) |
May 19, 2020 | 0.1842 | 0.1867 | 0.1763 | 0.1775 | 5,479,353 | -0.01(-3.69%) |
May 18, 2020 | 0.1837 | 0.1900 | 0.1684 | 0.1844 | 11,875,680 | +0.02(+10.38%) |
May 15, 2020 | 0.1769 | 0.1769 | 0.1601 | 0.1670 | 9,087,833 | -0.01(-4.14%) |
May 14, 2020 | 0.1742 | 0.1825 | 0.1576 | 0.1742 | 7,297,112 | -0.01(-4.55%) |
May 13, 2020 | 0.1908 | 0.2074 | 0.1742 | 0.1825 | 10,782,838 | -0.01(-4.35%) |
May 12, 2020 | 0.2074 | 0.2074 | 0.1908 | 0.1908 | 20,078,162 | +0.00(+0.00%) |
May 11, 2020 | 0.1825 | 0.2238 | 0.1696 | 0.1908 | 24,043,690 | +0.00(+2.22%) |
May 08, 2020 | 0.1815 | 0.1907 | 0.1759 | 0.1867 | 7,171,141 | +0.01(+3.35%) |
May 07, 2020 | 0.1908 | 0.1982 | 0.1701 | 0.1806 | 8,008,139 | -0.00(-1.14%) |
May 06, 2020 | 0.2074 | 0.2156 | 0.1825 | 0.1827 | 7,142,604 | -0.02(-10.78%) |
May 05, 2020 | 0.1999 | 0.2323 | 0.1999 | 0.2048 | 4,654,471 | +0.00(+2.36%) |
May 04, 2020 | 0.1991 | 0.2116 | 0.1751 | 0.2000 | 6,187,024 | -0.01(-3.41%) |