Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0750 | 0.1029 | 0.0711 | 0.1018 | 968,500 | +0.01(+13.11%) |
Jul 30, 2020 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 37,300 | -0.01(-10.00%) |
Jul 29, 2020 | 0.0886 | 0.1000 | 0.0850 | 0.1000 | 28,296 | +0.00(+0.50%) |
Jul 28, 2020 | 0.0850 | 0.0995 | 0.0770 | 0.0995 | 62,130 | +0.00(+3.65%) |
Jul 27, 2020 | 0.0800 | 0.0960 | 0.0750 | 0.0960 | 720,000 | +0.02(+23.08%) |
Jul 24, 2020 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 600,000 | +0.00(+3.86%) |
Jul 23, 2020 | 0.0750 | 0.0940 | 0.0750 | 0.0751 | 111,056 | +0.01(+7.29%) |
Jul 22, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 247,000 | -0.02(-25.53%) |
Jul 21, 2020 | 0.0940 | 0.0940 | 0.0650 | 0.0940 | 373,544 | +0.00(+0.00%) |
Jul 17, 2020 | 0.0940 | 0.0940 | 0.0940 | 0 | -0.00(-1.05%) | |
Jul 16, 2020 | 0.0830 | 0.0950 | 0.0675 | 0.0950 | 1,417,200 | +0.01(+5.56%) |
Jul 15, 2020 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | 86,500 | -0.01(-5.56%) |
Jul 14, 2020 | 0.0810 | 0.0953 | 0.0810 | 0.0953 | 167,269 | +0.01(+17.65%) |
Jul 13, 2020 | 0.0750 | 0.1035 | 0.0750 | 0.0810 | 127,000 | +0.00(+1.25%) |
Jul 10, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 141,000 | -0.00(-3.61%) |
Jul 09, 2020 | 0.0973 | 0.1000 | 0.0830 | 0.0830 | 23,500 | -0.01(-7.78%) |
Jul 08, 2020 | 0.0870 | 0.0900 | 0.0830 | 0.0900 | 145,000 | +0.01(+8.43%) |
Jul 07, 2020 | 0.0900 | 0.0900 | 0.0760 | 0.0830 | 75,194 | -0.01(-7.78%) |
Jul 06, 2020 | 0.1145 | 0.1145 | 0.0700 | 0.0900 | 218,600 | -0.02(-18.11%) |
Jul 02, 2020 | 0.1150 | 0.1199 | 0.1000 | 0.1099 | 96,800 | -0.01(-8.42%) |
Jul 01, 2020 | 0.1050 | 0.1330 | 0.1000 | 0.1200 | 57,375 | +0.01(+4.80%) |
Jun 30, 2020 | 0.1250 | 0.1400 | 0.0920 | 0.1145 | 722,100 | -0.01(-8.40%) |
Jun 29, 2020 | 0.1250 | 0.1350 | 0.1250 | 0.1250 | 67,450 | +0.00(+0.00%) |
Jun 26, 2020 | 0.1035 | 0.1250 | 0.1000 | 0.1250 | 88,500 | +0.02(+19.05%) |
Jun 25, 2020 | 0.0950 | 0.1100 | 0.0920 | 0.1050 | 1,232,100 | +0.01(+10.53%) |
Jun 24, 2020 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 | -0.01(-5.00%) |
Jun 23, 2020 | 0.0799 | 0.1000 | 0.0799 | 0.1000 | 549,400 | +0.02(+25.00%) |
Jun 19, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Jun 18, 2020 | 0.1000 | 0.1000 | 0.0701 | 0.0850 | 464,700 | +0.00(+0.00%) |
Jun 17, 2020 | 0.0730 | 0.0870 | 0.0585 | 0.0850 | 113,800 | +0.03(+45.30%) |
Jun 15, 2020 | 0.0585 | 0.0585 | 0.0585 | 0 | -0.00(-3.31%) | |
Jun 12, 2020 | 0.0660 | 0.0660 | 0.0605 | 0.0605 | 24,800 | -0.01(-18.24%) |
Jun 11, 2020 | 0.0660 | 0.0870 | 0.0660 | 0.0740 | 1,300 | -0.01(-7.50%) |
Jun 10, 2020 | 0.0750 | 0.0800 | 0.0710 | 0.0800 | 57,300 | +0.01(+6.67%) |
Jun 09, 2020 | 0.0767 | 0.0767 | 0.0750 | 0.0750 | 40,100 | +0.00(+0.00%) |
Jun 08, 2020 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 321,250 | -0.00(-3.35%) |
Jun 05, 2020 | 0.0800 | 0.0810 | 0.0776 | 0.0776 | 282,900 | +0.00(+0.13%) |
Jun 04, 2020 | 0.0775 | 0.0800 | 0.0775 | 0.0775 | 58,200 | +0.00(+0.00%) |
Jun 03, 2020 | 0.0750 | 0.0787 | 0.0750 | 0.0775 | 16,700 | +0.00(+3.33%) |
Jun 02, 2020 | 0.0710 | 0.0843 | 0.0510 | 0.0750 | 63,869 | +0.02(+49.70%) |
May 29, 2020 | 0.0501 | 0.0501 | 0.0501 | 0 | -0.00(-1.76%) | |
May 28, 2020 | 0.0501 | 0.0809 | 0.0501 | 0.0510 | 450 | -0.00(-0.20%) |
May 27, 2020 | 0.0800 | 0.0800 | 0.0511 | 0.0511 | 600 | +0.00(+0.20%) |
May 26, 2020 | 0.0501 | 0.0809 | 0.0501 | 0.0510 | 2,200 | -0.00(-0.20%) |
May 22, 2020 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 1,400 | +0.00(+0.00%) |
May 21, 2020 | 0.0800 | 0.0869 | 0.0511 | 0.0511 | 900 | +0.00(+0.20%) |
May 20, 2020 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100 | -0.02(-32.09%) |
May 19, 2020 | 0.0540 | 0.0779 | 0.0540 | 0.0751 | 1,400 | +0.02(+39.07%) |
May 18, 2020 | 0.0501 | 0.0779 | 0.0501 | 0.0540 | 300 | -0.01(-20.82%) |
May 15, 2020 | 0.0501 | 0.0682 | 0.0501 | 0.0682 | 300 | -0.01(-12.45%) |
May 14, 2020 | 0.0501 | 0.0779 | 0.0501 | 0.0779 | 500 | +0.01(+15.41%) |
May 13, 2020 | 0.0550 | 0.0675 | 0.0550 | 0.0675 | 200 | -0.01(-13.35%) |
May 12, 2020 | 0.0550 | 0.0779 | 0.0550 | 0.0779 | 600 | +0.00(+4.01%) |
May 11, 2020 | 0.0511 | 0.0749 | 0.0511 | 0.0749 | 15,500 | +0.00(+7.00%) |
May 08, 2020 | 0.0501 | 0.0700 | 0.0501 | 0.0700 | 135,600 | -0.01(-10.14%) |