Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1295 | 0.1380 | 0.1266 | 0.1296 | 655,568 | -0.00(-0.31%) |
Oct 30, 2019 | 0.1344 | 0.1380 | 0.1277 | 0.1300 | 357,295 | -0.01(-3.70%) |
Oct 29, 2019 | 0.1387 | 0.1396 | 0.1265 | 0.1350 | 848,517 | -0.00(-1.24%) |
Oct 28, 2019 | 0.1350 | 0.1434 | 0.1277 | 0.1367 | 618,172 | -0.00(-0.29%) |
Oct 25, 2019 | 0.1400 | 0.1415 | 0.1310 | 0.1371 | 419,300 | -0.00(-2.77%) |
Oct 24, 2019 | 0.1410 | 0.1449 | 0.1350 | 0.1410 | 524,666 | -0.00(-1.95%) |
Oct 23, 2019 | 0.1444 | 0.1449 | 0.1351 | 0.1438 | 557,233 | -0.00(-0.55%) |
Oct 22, 2019 | 0.1560 | 0.1560 | 0.1412 | 0.1446 | 695,841 | -0.01(-4.24%) |
Oct 21, 2019 | 0.1620 | 0.1620 | 0.1490 | 0.1510 | 1,161,870 | +0.01(+6.04%) |
Oct 18, 2019 | 0.1491 | 0.1580 | 0.1389 | 0.1424 | 1,547,100 | +0.00(+0.28%) |
Oct 17, 2019 | 0.1510 | 0.1510 | 0.1401 | 0.1420 | 769,818 | -0.00(-1.39%) |
Oct 16, 2019 | 0.1300 | 0.1485 | 0.1300 | 0.1440 | 1,479,199 | +0.01(+10.77%) |
Oct 15, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 1,124,094 | -0.00(-3.20%) |
Oct 14, 2019 | 0.1470 | 0.1477 | 0.1260 | 0.1343 | 1,452,264 | -0.01(-5.49%) |
Oct 11, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1421 | 942,400 | -0.00(-2.74%) |
Oct 10, 2019 | 0.1503 | 0.1508 | 0.1450 | 0.1461 | 1,011,680 | -0.00(-3.18%) |
Oct 09, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1509 | 697,676 | -0.00(-2.08%) |
Oct 08, 2019 | 0.1465 | 0.1650 | 0.1450 | 0.1541 | 1,559,028 | +0.00(+1.38%) |
Oct 07, 2019 | 0.1600 | 0.1640 | 0.1502 | 0.1520 | 1,058,065 | -0.01(-5.00%) |
Oct 04, 2019 | 0.1540 | 0.1700 | 0.1410 | 0.1600 | 2,500,200 | +0.01(+3.90%) |
Oct 03, 2019 | 0.1627 | 0.1632 | 0.1440 | 0.1540 | 2,114,183 | -0.01(-6.33%) |
Oct 02, 2019 | 0.1839 | 0.1839 | 0.1600 | 0.1644 | 1,758,129 | -0.01(-4.92%) |
Oct 01, 2019 | 0.1705 | 0.1899 | 0.1650 | 0.1729 | 1,984,911 | +0.00(+1.59%) |
Sep 30, 2019 | 0.1800 | 0.1950 | 0.1650 | 0.1702 | 1,758,008 | -0.01(-3.30%) |
Sep 27, 2019 | 0.2090 | 0.2100 | 0.1755 | 0.1760 | 3,526,400 | -0.02(-12.00%) |
Sep 26, 2019 | 0.1700 | 0.2200 | 0.1600 | 0.2000 | 10,195,362 | +0.05(+33.16%) |
Sep 25, 2019 | 0.1750 | 0.1750 | 0.1268 | 0.1502 | 9,735,099 | -0.02(-11.65%) |
Sep 24, 2019 | 0.2000 | 0.2000 | 0.0800 | 0.1700 | 2,926,281 | -0.03(-15.42%) |
Sep 23, 2019 | 0.2199 | 0.2199 | 0.1950 | 0.2010 | 3,768,364 | -0.02(-8.59%) |
Sep 20, 2019 | 0.2417 | 0.2480 | 0.2125 | 0.2199 | 5,148,800 | -0.03(-12.04%) |
Sep 19, 2019 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 361,937 | -0.00(-1.50%) |
Sep 18, 2019 | 0.2618 | 0.2720 | 0.2512 | 0.2538 | 588,853 | -0.02(-6.00%) |
Sep 17, 2019 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 1,334,544 | -0.01(-4.93%) |
Sep 16, 2019 | 0.2896 | 0.2900 | 0.2623 | 0.2840 | 911,443 | -0.01(-1.93%) |
Sep 13, 2019 | 0.2677 | 0.2900 | 0.2515 | 0.2896 | 2,214,900 | +0.03(+12.20%) |
Sep 12, 2019 | 0.2622 | 0.2622 | 0.2500 | 0.2581 | 615,018 | -0.00(-0.73%) |
Sep 11, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 723,322 | +0.01(+4.00%) |
Sep 10, 2019 | 0.2250 | 0.2730 | 0.2198 | 0.2500 | 2,696,591 | +0.02(+10.72%) |
Sep 09, 2019 | 0.2311 | 0.2350 | 0.2200 | 0.2258 | 508,656 | -0.01(-4.32%) |
Sep 06, 2019 | 0.1900 | 0.2390 | 0.1900 | 0.2360 | 2,006,000 | +0.03(+16.77%) |
Sep 05, 2019 | 0.2000 | 0.2096 | 0.1978 | 0.2021 | 306,384 | +0.00(+1.05%) |
Sep 04, 2019 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 322,438 | +0.00(+0.45%) |
Sep 03, 2019 | 0.2100 | 0.2100 | 0.1930 | 0.1991 | 523,529 | -0.01(-6.74%) |
Aug 30, 2019 | 0.1960 | 0.2179 | 0.1909 | 0.2135 | 902,700 | +0.02(+11.90%) |
Aug 29, 2019 | 0.1995 | 0.2045 | 0.1900 | 0.1908 | 866,070 | +0.00(+0.32%) |
Aug 28, 2019 | 0.2000 | 0.2100 | 0.1818 | 0.1902 | 1,154,417 | -0.01(-5.61%) |
Aug 27, 2019 | 0.2300 | 0.2349 | 0.1900 | 0.2015 | 1,812,919 | -0.02(-9.48%) |
Aug 26, 2019 | 0.2400 | 0.2499 | 0.2200 | 0.2226 | 1,367,017 | -0.02(-8.51%) |
Aug 23, 2019 | 0.2510 | 0.2550 | 0.2400 | 0.2433 | 489,400 | -0.01(-2.87%) |
Aug 22, 2019 | 0.2600 | 0.2610 | 0.2501 | 0.2505 | 658,171 | -0.01(-2.94%) |
Aug 21, 2019 | 0.2635 | 0.2700 | 0.2520 | 0.2581 | 614,953 | +0.01(+2.34%) |
Aug 20, 2019 | 0.2550 | 0.2900 | 0.2410 | 0.2522 | 1,311,608 | -0.01(-2.63%) |
Aug 19, 2019 | 0.2730 | 0.2730 | 0.2530 | 0.2590 | 1,106,802 | -0.01(-3.93%) |
Aug 16, 2019 | 0.2700 | 0.2750 | 0.2600 | 0.2696 | 914,200 | +0.01(+3.69%) |
Aug 15, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 897,966 | -0.01(-5.28%) |
Aug 14, 2019 | 0.2901 | 0.2973 | 0.2620 | 0.2745 | 2,628,823 | -0.06(-16.82%) |
Aug 13, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 1,752,825 | +0.01(+3.13%) |
Aug 12, 2019 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 1,327,062 | +0.02(+6.45%) |
Aug 09, 2019 | 0.2801 | 0.3100 | 0.2801 | 0.3006 | 1,280,800 | +0.02(+7.36%) |
Aug 08, 2019 | 0.2680 | 0.2852 | 0.2657 | 0.2800 | 671,635 | +0.00(+0.00%) |
Aug 07, 2019 | 0.2800 | 0.2900 | 0.2500 | 0.2800 | 1,516,157 | -0.00(-0.74%) |
Aug 06, 2019 | 0.2850 | 0.2880 | 0.2800 | 0.2821 | 517,727 | -0.00(-1.02%) |
Aug 05, 2019 | 0.2815 | 0.2940 | 0.2800 | 0.2850 | 509,756 | -0.00(-0.97%) |
Aug 02, 2019 | 0.2900 | 0.2930 | 0.2810 | 0.2878 | 803,800 | -0.01(-1.98%) |