Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1568 | 0.1568 | 0.1523 | 0.1523 | 14,125 | +0.01(+7.03%) |
Oct 30, 2019 | 0.1435 | 0.1500 | 0.1370 | 0.1423 | 151,560 | -0.01(-5.13%) |
Oct 29, 2019 | 0.1548 | 0.1548 | 0.1474 | 0.1500 | 58,175 | +0.00(+0.00%) |
Oct 28, 2019 | 0.1580 | 0.1580 | 0.1455 | 0.1500 | 127,500 | -0.00(-3.04%) |
Oct 25, 2019 | 0.1492 | 0.1547 | 0.1492 | 0.1547 | 9,100 | +0.00(+0.13%) |
Oct 24, 2019 | 0.1650 | 0.1650 | 0.1491 | 0.1545 | 24,930 | -0.01(-5.33%) |
Oct 23, 2019 | 0.1680 | 0.1700 | 0.1606 | 0.1632 | 27,450 | +0.00(+2.00%) |
Oct 22, 2019 | 0.1682 | 0.1710 | 0.1600 | 0.1600 | 4,400 | -0.01(-6.81%) |
Oct 21, 2019 | 0.1717 | 0.1717 | 0.1717 | 0.1717 | 1,500 | +0.00(+1.00%) |
Oct 18, 2019 | 0.1740 | 0.1879 | 0.1696 | 0.1700 | 59,300 | -0.01(-5.03%) |
Oct 17, 2019 | 0.1925 | 0.1949 | 0.1790 | 0.1790 | 143,202 | -0.01(-7.45%) |
Oct 16, 2019 | 0.1800 | 0.1934 | 0.1800 | 0.1934 | 59,500 | +0.01(+4.20%) |
Oct 15, 2019 | 0.1965 | 0.2054 | 0.1856 | 0.1856 | 7,850 | -0.00(-1.80%) |
Oct 14, 2019 | 0.2100 | 0.2100 | 0.1751 | 0.1890 | 13,500 | +0.01(+8.12%) |
Oct 11, 2019 | 0.1795 | 0.1832 | 0.1748 | 0.1748 | 26,000 | -0.00(-2.62%) |
Oct 10, 2019 | 0.1832 | 0.1832 | 0.1795 | 0.1795 | 2,100 | -0.01(-4.37%) |
Oct 09, 2019 | 0.1914 | 0.1925 | 0.1877 | 0.1877 | 5,675 | -0.00(-1.21%) |
Oct 08, 2019 | 0.2029 | 0.2029 | 0.1900 | 0.1900 | 21,500 | -0.01(-5.00%) |
Oct 07, 2019 | 0.2100 | 0.2100 | 0.1966 | 0.2000 | 20,000 | -0.01(-4.58%) |
Oct 04, 2019 | 0.2160 | 0.2160 | 0.2006 | 0.2096 | 42,900 | -0.00(-0.10%) |
Oct 03, 2019 | 0.2080 | 0.2098 | 0.2000 | 0.2098 | 31,351 | +0.01(+4.38%) |
Oct 02, 2019 | 0.2170 | 0.2170 | 0.2000 | 0.2010 | 24,721 | -0.00(-1.62%) |
Oct 01, 2019 | 0.2117 | 0.2117 | 0.2043 | 0.2043 | 1,700 | +0.01(+7.19%) |
Sep 30, 2019 | 0.1886 | 0.2014 | 0.1886 | 0.1906 | 8,172 | -0.00(-0.94%) |
Sep 27, 2019 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 25,000 | +0.01(+7.13%) |
Sep 25, 2019 | 0.1796 | 0.1796 | 0.1796 | 0 | -0.01(-2.92%) | |
Sep 24, 2019 | 0.1962 | 0.1962 | 0.1813 | 0.1850 | 59,820 | -0.01(-6.09%) |
Sep 23, 2019 | 0.2050 | 0.2050 | 0.1935 | 0.1970 | 84,200 | +0.00(+1.55%) |
Sep 20, 2019 | 0.1900 | 0.1940 | 0.1875 | 0.1940 | 29,900 | +0.01(+7.78%) |
Sep 19, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 | +0.00(+0.00%) |
Sep 18, 2019 | 0.1847 | 0.1850 | 0.1790 | 0.1800 | 150,000 | +0.01(+7.66%) |
Sep 17, 2019 | 0.1715 | 0.1715 | 0.1672 | 0.1672 | 8,050 | -0.01(-3.07%) |
Sep 16, 2019 | 0.1582 | 0.1725 | 0.1582 | 0.1725 | 37,000 | +0.02(+11.36%) |
Sep 13, 2019 | 0.1549 | 0.1549 | 0.1549 | 0.1549 | 500 | +0.01(+3.34%) |
Sep 10, 2019 | 0.1499 | 0.1499 | 0.1499 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 0.1500 | 0.1500 | 0.1499 | 0.1499 | 7,000 | -0.01(-3.29%) |
Sep 05, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+2.18%) | |
Sep 03, 2019 | 0.1517 | 0.1517 | 0.1517 | 0 | +0.01(+7.59%) | |
Aug 28, 2019 | 0.1410 | 0.1410 | 0.1410 | 0 | -0.00(-1.33%) | |
Aug 27, 2019 | 0.1600 | 0.1600 | 0.1429 | 0.1429 | 232,000 | -0.01(-6.36%) |
Aug 26, 2019 | 0.1607 | 0.1607 | 0.1526 | 0.1526 | 13,148 | +0.00(+0.33%) |
Aug 22, 2019 | 0.1521 | 0.1521 | 0.1521 | 0 | +0.00(+0.93%) | |
Aug 19, 2019 | 0.1507 | 0.1507 | 0.1507 | 0 | +0.00(+2.66%) | |
Aug 15, 2019 | 0.1468 | 0.1468 | 0.1468 | 0 | +0.01(+3.60%) | |
Aug 14, 2019 | 0.1417 | 0.1417 | 0.1417 | 0.1417 | 10,000 | -0.00(-1.25%) |
Aug 08, 2019 | 0.1435 | 0.1435 | 0.1435 | 0 | -0.00(-1.98%) | |
Aug 07, 2019 | 0.1520 | 0.1520 | 0.1464 | 0.1464 | 31,500 | +0.01(+6.01%) |