Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 270,000 | +0.01(+3.85%) |
Jan 30, 2020 | 0.1300 | 0.1498 | 0.1300 | 0.1300 | 476,138 | -0.00(-2.26%) |
Jan 29, 2020 | 0.1310 | 0.1350 | 0.1305 | 0.1330 | 165,580 | -0.00(-1.48%) |
Jan 28, 2020 | 0.1400 | 0.1400 | 0.1305 | 0.1350 | 195,000 | -0.01(-5.79%) |
Jan 27, 2020 | 0.1431 | 0.1433 | 0.1377 | 0.1433 | 385 | +0.00(+2.36%) |
Jan 24, 2020 | 0.1403 | 0.1403 | 0.1400 | 0.1400 | 41,100 | -0.00(-3.45%) |
Jan 23, 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,504 | -0.01(-3.33%) |
Jan 22, 2020 | 0.1450 | 0.1500 | 0.1300 | 0.1500 | 90,072 | -0.00(-2.41%) |
Jan 21, 2020 | 0.1450 | 0.1537 | 0.1260 | 0.1537 | 266,810 | +0.00(+2.47%) |
Jan 17, 2020 | 0.1450 | 0.1600 | 0.1405 | 0.1500 | 183,800 | -0.01(-6.25%) |
Jan 16, 2020 | 0.1251 | 0.1600 | 0.1251 | 0.1600 | 47,600 | +0.00(+0.63%) |
Jan 15, 2020 | 0.1589 | 0.1590 | 0.1589 | 0.1590 | 7,929 | +0.00(+0.06%) |
Jan 14, 2020 | 0.1500 | 0.1589 | 0.1495 | 0.1589 | 29,800 | +0.00(+0.00%) |
Jan 13, 2020 | 0.1572 | 0.1589 | 0.1300 | 0.1589 | 9,300 | -0.00(-2.22%) |
Jan 10, 2020 | 0.1600 | 0.1650 | 0.1450 | 0.1625 | 313,900 | +0.00(+1.56%) |
Jan 09, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 255,498 | +0.01(+4.58%) |
Jan 08, 2020 | 0.1477 | 0.1530 | 0.1477 | 0.1530 | 48,105 | +0.00(+2.34%) |
Jan 07, 2020 | 0.1425 | 0.1495 | 0.1406 | 0.1495 | 224,000 | +0.01(+4.91%) |
Jan 06, 2020 | 0.1495 | 0.1495 | 0.1381 | 0.1425 | 152,864 | +0.00(+1.79%) |
Jan 03, 2020 | 0.1438 | 0.1450 | 0.1350 | 0.1400 | 59,000 | -0.00(-2.64%) |
Jan 02, 2020 | 0.1349 | 0.1438 | 0.1300 | 0.1438 | 479,476 | +0.01(+5.81%) |
Dec 31, 2019 | 0.1389 | 0.1390 | 0.1337 | 0.1359 | 202,300 | -0.00(-1.66%) |
Dec 30, 2019 | 0.1280 | 0.1382 | 0.1250 | 0.1382 | 66,100 | +0.01(+9.68%) |
Dec 27, 2019 | 0.1310 | 0.1310 | 0.1260 | 0.1260 | 58,100 | -0.01(-6.67%) |
Dec 26, 2019 | 0.1275 | 0.1350 | 0.1200 | 0.1350 | 248,446 | -0.01(-6.77%) |
Dec 24, 2019 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 100 | +0.01(+6.86%) |
Dec 23, 2019 | 0.1330 | 0.1355 | 0.1330 | 0.1355 | 30,000 | -0.01(-4.24%) |
Dec 20, 2019 | 0.1330 | 0.1415 | 0.1330 | 0.1415 | 221,500 | +0.01(+5.05%) |
Dec 19, 2019 | 0.1326 | 0.1347 | 0.1301 | 0.1347 | 45,100 | -0.00(-0.22%) |
Dec 18, 2019 | 0.1389 | 0.1390 | 0.1300 | 0.1350 | 160,688 | -0.00(-0.74%) |
Dec 17, 2019 | 0.1361 | 0.1370 | 0.1360 | 0.1360 | 20,000 | -0.00(-0.22%) |
Dec 16, 2019 | 0.1300 | 0.1381 | 0.1280 | 0.1363 | 458,261 | +0.00(+3.65%) |
Dec 13, 2019 | 0.1312 | 0.1315 | 0.1312 | 0.1315 | 100,100 | +0.00(+1.15%) |
Dec 12, 2019 | 0.1300 | 0.1300 | 0.1260 | 0.1300 | 137,408 | +0.00(+1.48%) |
Dec 11, 2019 | 0.1261 | 0.1281 | 0.1260 | 0.1281 | 66,062 | -0.00(-1.46%) |
Dec 10, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 50,000 | +0.00(+3.09%) |
Dec 09, 2019 | 0.1360 | 0.1360 | 0.1261 | 0.1261 | 96,636 | -0.01(-6.59%) |
Dec 06, 2019 | 0.1280 | 0.1350 | 0.1280 | 0.1350 | 49,300 | +0.00(+0.00%) |
Dec 05, 2019 | 0.1325 | 0.1350 | 0.1325 | 0.1350 | 24,000 | +0.01(+3.85%) |
Dec 04, 2019 | 0.1300 | 0.1330 | 0.1300 | 0.1300 | 71,138 | -0.00(-2.33%) |
Dec 03, 2019 | 0.1331 | 0.1331 | 0.1331 | 0.1331 | 2,000 | -0.00(-1.41%) |
Dec 02, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 183,400 | +0.00(+0.00%) |
Nov 29, 2019 | 0.1400 | 0.1400 | 0.1340 | 0.1350 | 1,700 | +0.01(+3.85%) |
Nov 27, 2019 | 0.1300 | 0.1300 | 0.1290 | 0.1300 | 22,300 | -0.01(-10.34%) |
Nov 26, 2019 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 70,300 | +0.01(+11.54%) |
Nov 25, 2019 | 0.1350 | 0.1475 | 0.1295 | 0.1300 | 56,926 | -0.01(-3.70%) |
Nov 22, 2019 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 200,000 | +0.00(+2.66%) |
Nov 21, 2019 | 0.1315 | 0.1315 | 0.1315 | 0.1315 | 3,000 | -0.00(-0.98%) |
Nov 20, 2019 | 0.1300 | 0.1328 | 0.1280 | 0.1328 | 133,474 | +0.00(+2.15%) |
Nov 19, 2019 | 0.1345 | 0.1438 | 0.1291 | 0.1300 | 418,571 | -0.01(-3.70%) |
Nov 18, 2019 | 0.1405 | 0.1405 | 0.1350 | 0.1350 | 82,500 | -0.01(-3.57%) |
Nov 15, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 95,000 | +0.00(+1.38%) |
Nov 14, 2019 | 0.1599 | 0.1599 | 0.1380 | 0.1381 | 195,750 | -0.01(-5.73%) |
Nov 13, 2019 | 0.1444 | 0.1500 | 0.1430 | 0.1465 | 16,100 | +0.00(+1.03%) |
Nov 12, 2019 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 29,360 | -0.01(-3.33%) |
Nov 11, 2019 | 0.1455 | 0.1500 | 0.1455 | 0.1500 | 49,580 | +0.00(+2.74%) |
Nov 08, 2019 | 0.1450 | 0.1460 | 0.1450 | 0.1460 | 62,300 | -0.00(-2.67%) |
Nov 07, 2019 | 0.1589 | 0.1589 | 0.1450 | 0.1500 | 91,810 | +0.00(+2.74%) |
Nov 06, 2019 | 0.1590 | 0.1600 | 0.1451 | 0.1460 | 36,400 | -0.01(-8.75%) |
Nov 05, 2019 | 0.1600 | 0.1600 | 0.1600 | 86 | +0.00(+0.00%) | |
Nov 04, 2019 | 0.1600 | 0.1650 | 0.1586 | 0.1600 | 50,978 | +0.01(+6.67%) |