Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.3000 | 0.3290 | 0.2950 | 0.3199 | 573,900 | +0.01(+3.53%) |
Jul 30, 2020 | 0.3438 | 0.3438 | 0.3000 | 0.3090 | 346,736 | -0.03(-10.17%) |
Jul 29, 2020 | 0.3500 | 0.3500 | 0.3051 | 0.3440 | 335,669 | -0.01(-1.43%) |
Jul 28, 2020 | 0.3700 | 0.3750 | 0.3400 | 0.3490 | 757,283 | -0.00(-0.29%) |
Jul 27, 2020 | 0.3570 | 0.3900 | 0.3300 | 0.3500 | 820,872 | +0.01(+3.86%) |
Jul 24, 2020 | 0.3499 | 0.3499 | 0.3200 | 0.3370 | 432,900 | -0.01(-3.66%) |
Jul 23, 2020 | 0.3440 | 0.3590 | 0.3200 | 0.3498 | 125,067 | +0.00(+1.39%) |
Jul 22, 2020 | 0.3199 | 0.3470 | 0.2900 | 0.3450 | 230,817 | +0.02(+4.64%) |
Jul 21, 2020 | 0.3050 | 0.3300 | 0.2800 | 0.3297 | 484,950 | +0.02(+6.35%) |
Jul 20, 2020 | 0.3301 | 0.3548 | 0.2700 | 0.3100 | 764,394 | -0.03(-8.82%) |
Jul 17, 2020 | 0.3450 | 0.3800 | 0.3250 | 0.3400 | 408,700 | -0.01(-2.86%) |
Jul 16, 2020 | 0.3700 | 0.4000 | 0.3302 | 0.3500 | 1,002,218 | -0.03(-7.82%) |
Jul 15, 2020 | 0.7411 | 0.7411 | 0.2620 | 0.3797 | 8,559,742 | -0.13(-25.55%) |
Jul 14, 2020 | 0.5349 | 0.5430 | 0.4600 | 0.5100 | 1,456,694 | +0.02(+3.03%) |
Jul 13, 2020 | 0.4030 | 0.5074 | 0.3550 | 0.4950 | 4,093,803 | +0.11(+30.26%) |
Jul 10, 2020 | 0.2225 | 0.3800 | 0.2225 | 0.3800 | 2,506,000 | +0.16(+72.73%) |
Jul 09, 2020 | 0.2000 | 0.2225 | 0.1985 | 0.2200 | 1,016,011 | +0.02(+10.00%) |
Jul 08, 2020 | 0.1946 | 0.2000 | 0.1870 | 0.2000 | 1,303,181 | +0.01(+5.26%) |
Jul 07, 2020 | 0.1852 | 0.1900 | 0.1805 | 0.1900 | 355,625 | +0.00(+2.59%) |
Jul 06, 2020 | 0.1700 | 0.1900 | 0.1650 | 0.1852 | 829,728 | +0.02(+10.57%) |
Jul 02, 2020 | 0.1690 | 0.1700 | 0.1650 | 0.1675 | 135,800 | +0.00(+2.76%) |
Jul 01, 2020 | 0.1695 | 0.1700 | 0.1610 | 0.1630 | 146,695 | -0.01(-6.32%) |
Jun 30, 2020 | 0.1880 | 0.1880 | 0.1675 | 0.1740 | 427,227 | -0.01(-4.13%) |
Jun 29, 2020 | 0.1899 | 0.1900 | 0.1740 | 0.1815 | 637,042 | +0.01(+3.71%) |
Jun 26, 2020 | 0.1580 | 0.1895 | 0.1520 | 0.1750 | 506,600 | +0.02(+12.90%) |
Jun 25, 2020 | 0.1580 | 0.1580 | 0.1520 | 0.1550 | 130,410 | +0.00(+0.00%) |
Jun 24, 2020 | 0.1568 | 0.1650 | 0.1488 | 0.1550 | 1,350,304 | -0.00(-1.59%) |
Jun 23, 2020 | 0.1549 | 0.1575 | 0.1500 | 0.1575 | 528,966 | +0.00(+2.27%) |
Jun 22, 2020 | 0.1450 | 0.1550 | 0.1450 | 0.1540 | 227,929 | +0.01(+5.84%) |
Jun 19, 2020 | 0.1439 | 0.1598 | 0.1410 | 0.1455 | 652,000 | -0.01(-4.28%) |
Jun 18, 2020 | 0.1504 | 0.1569 | 0.1410 | 0.1520 | 320,394 | +0.00(+1.13%) |
Jun 17, 2020 | 0.1415 | 0.1570 | 0.1415 | 0.1503 | 558,204 | +0.01(+5.85%) |
Jun 16, 2020 | 0.1450 | 0.1500 | 0.1410 | 0.1420 | 202,345 | +0.00(+0.00%) |
Jun 15, 2020 | 0.1500 | 0.1625 | 0.1405 | 0.1420 | 161,257 | -0.01(-4.05%) |
Jun 12, 2020 | 0.1410 | 0.1545 | 0.1400 | 0.1480 | 420,300 | +0.00(+2.07%) |
Jun 11, 2020 | 0.1510 | 0.1613 | 0.1420 | 0.1450 | 1,105,827 | -0.01(-4.16%) |
Jun 10, 2020 | 0.1525 | 0.1525 | 0.1460 | 0.1513 | 53,507 | -0.00(-0.72%) |
Jun 09, 2020 | 0.1630 | 0.1630 | 0.1460 | 0.1524 | 371,568 | -0.01(-3.24%) |
Jun 08, 2020 | 0.1505 | 0.1600 | 0.1500 | 0.1575 | 437,991 | +0.01(+4.30%) |
Jun 05, 2020 | 0.1500 | 0.1700 | 0.1450 | 0.1510 | 1,181,000 | +0.01(+7.86%) |
Jun 04, 2020 | 0.1540 | 0.1750 | 0.1400 | 0.1400 | 920,971 | -0.01(-7.28%) |
Jun 03, 2020 | 0.1600 | 0.1650 | 0.1390 | 0.1510 | 690,686 | -0.01(-4.13%) |
Jun 02, 2020 | 0.1450 | 0.1600 | 0.1350 | 0.1575 | 208,522 | +0.01(+5.00%) |
Jun 01, 2020 | 0.1550 | 0.1850 | 0.1420 | 0.1500 | 1,017,349 | -0.01(-6.25%) |
May 29, 2020 | 0.1746 | 0.1850 | 0.1481 | 0.1600 | 528,700 | -0.00(-0.50%) |
May 28, 2020 | 0.1800 | 0.1800 | 0.1568 | 0.1608 | 109,982 | +0.00(+1.45%) |
May 27, 2020 | 0.1771 | 0.1840 | 0.1575 | 0.1585 | 118,347 | -0.02(-11.90%) |
May 26, 2020 | 0.1850 | 0.1900 | 0.1799 | 0.1799 | 271,201 | -0.00(-1.42%) |
May 22, 2020 | 0.1720 | 0.1850 | 0.1720 | 0.1825 | 59,400 | +0.00(+0.39%) |
May 21, 2020 | 0.1790 | 0.1850 | 0.1650 | 0.1818 | 460,530 | +0.00(+2.13%) |
May 20, 2020 | 0.1630 | 0.1800 | 0.1567 | 0.1780 | 726,090 | +0.02(+14.84%) |
May 19, 2020 | 0.1260 | 0.1599 | 0.1250 | 0.1550 | 725,459 | +0.02(+18.50%) |
May 18, 2020 | 0.1562 | 0.1599 | 0.1305 | 0.1308 | 1,030,393 | -0.02(-14.51%) |
May 15, 2020 | 0.1650 | 0.1700 | 0.1530 | 0.1530 | 210,200 | -0.02(-9.47%) |
May 14, 2020 | 0.1635 | 0.1700 | 0.1510 | 0.1690 | 254,664 | -0.00(-1.74%) |
May 13, 2020 | 0.1700 | 0.1740 | 0.1600 | 0.1720 | 197,084 | -0.01(-4.44%) |
May 12, 2020 | 0.1831 | 0.1900 | 0.1655 | 0.1800 | 275,257 | -0.01(-2.70%) |
May 11, 2020 | 0.2000 | 0.2000 | 0.1830 | 0.1850 | 465,211 | -0.01(-2.63%) |
May 08, 2020 | 0.1723 | 0.1900 | 0.1723 | 0.1900 | 202,300 | +0.01(+2.70%) |
May 07, 2020 | 0.1895 | 0.1900 | 0.1613 | 0.1850 | 275,826 | +0.00(+2.04%) |
May 06, 2020 | 0.1814 | 0.1850 | 0.1813 | 0.1813 | 57,747 | -0.00(-2.53%) |
May 05, 2020 | 0.1900 | 0.1900 | 0.1845 | 0.1860 | 159,351 | -0.00(-1.33%) |
May 04, 2020 | 0.1735 | 0.2000 | 0.1735 | 0.1885 | 685,383 | +0.01(+6.20%) |