Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3800 | 0.4100 | 0.3780 | 0.3910 | 220,200 | -0.03(-6.48%) |
Nov 27, 2019 | 0.4182 | 0.4500 | 0.3966 | 0.4181 | 408,100 | -0.03(-5.92%) |
Nov 26, 2019 | 0.4500 | 0.4579 | 0.4084 | 0.4444 | 598,778 | -0.01(-2.16%) |
Nov 25, 2019 | 0.4270 | 0.4750 | 0.3854 | 0.4542 | 808,404 | +0.05(+12.43%) |
Nov 22, 2019 | 0.4050 | 0.4160 | 0.3480 | 0.4040 | 1,424,600 | -0.02(-3.81%) |
Nov 21, 2019 | 0.3819 | 0.4300 | 0.3789 | 0.4200 | 2,555,166 | +0.10(+31.25%) |
Nov 20, 2019 | 0.2820 | 0.3290 | 0.2820 | 0.3200 | 648,086 | +0.03(+10.80%) |
Nov 19, 2019 | 0.2754 | 0.2994 | 0.2700 | 0.2888 | 207,704 | -0.00(-0.41%) |
Nov 18, 2019 | 0.3030 | 0.3030 | 0.2686 | 0.2900 | 278,563 | -0.00(-1.36%) |
Nov 15, 2019 | 0.2690 | 0.2989 | 0.2690 | 0.2940 | 302,400 | +0.01(+3.16%) |
Nov 14, 2019 | 0.3147 | 0.3262 | 0.2735 | 0.2850 | 806,811 | -0.03(-8.95%) |
Nov 13, 2019 | 0.3000 | 0.3380 | 0.3000 | 0.3130 | 318,454 | -0.00(-0.95%) |
Nov 12, 2019 | 0.3430 | 0.3490 | 0.3100 | 0.3160 | 300,519 | -0.02(-7.06%) |
Nov 11, 2019 | 0.3465 | 0.3500 | 0.3290 | 0.3400 | 280,364 | +0.00(+0.98%) |
Nov 08, 2019 | 0.2690 | 0.3453 | 0.2690 | 0.3367 | 358,800 | +0.03(+8.61%) |
Nov 07, 2019 | 0.3230 | 0.3268 | 0.2850 | 0.3100 | 405,875 | +0.01(+4.62%) |
Nov 06, 2019 | 0.3390 | 0.3390 | 0.2880 | 0.2963 | 408,072 | -0.02(-7.26%) |
Nov 05, 2019 | 0.3363 | 0.3600 | 0.3100 | 0.3195 | 568,259 | -0.02(-5.33%) |
Nov 04, 2019 | 0.3050 | 0.3551 | 0.3050 | 0.3375 | 896,452 | +0.04(+12.50%) |
Nov 01, 2019 | 0.2715 | 0.3060 | 0.2310 | 0.3000 | 752,600 | +0.04(+16.60%) |
Oct 31, 2019 | 0.2700 | 0.2750 | 0.2469 | 0.2573 | 645,853 | -0.03(-9.91%) |
Oct 30, 2019 | 0.2826 | 0.3060 | 0.2700 | 0.2856 | 530,849 | -0.02(-7.87%) |
Oct 29, 2019 | 0.3200 | 0.3354 | 0.2900 | 0.3100 | 317,685 | +0.00(+0.00%) |
Oct 28, 2019 | 0.3020 | 0.3689 | 0.3000 | 0.3100 | 765,934 | -0.02(-4.62%) |
Oct 25, 2019 | 0.3764 | 0.3850 | 0.3132 | 0.3250 | 872,100 | -0.05(-12.45%) |
Oct 24, 2019 | 0.4000 | 0.4120 | 0.3650 | 0.3712 | 375,952 | -0.03(-6.38%) |
Oct 23, 2019 | 0.2900 | 0.4000 | 0.2900 | 0.3965 | 487,297 | +0.03(+7.74%) |
Oct 22, 2019 | 0.3600 | 0.3740 | 0.3000 | 0.3680 | 574,411 | +0.03(+8.24%) |
Oct 21, 2019 | 0.2924 | 0.3690 | 0.2784 | 0.3400 | 872,433 | +0.04(+13.33%) |
Oct 18, 2019 | 0.2700 | 0.3120 | 0.2500 | 0.3000 | 829,600 | +0.05(+19.52%) |
Oct 17, 2019 | 0.2430 | 0.2649 | 0.2430 | 0.2510 | 255,032 | +0.00(+0.40%) |
Oct 16, 2019 | 0.2471 | 0.2640 | 0.2344 | 0.2500 | 401,100 | +0.01(+3.48%) |
Oct 15, 2019 | 0.2140 | 0.2541 | 0.2140 | 0.2416 | 589,680 | +0.01(+5.04%) |
Oct 14, 2019 | 0.2500 | 0.2560 | 0.2250 | 0.2300 | 560,809 | +0.00(+0.26%) |
Oct 11, 2019 | 0.1830 | 0.2294 | 0.1740 | 0.2294 | 730,700 | +0.05(+29.82%) |
Oct 10, 2019 | 0.2027 | 0.2120 | 0.1700 | 0.1767 | 1,242,654 | -0.03(-13.38%) |
Oct 09, 2019 | 0.2060 | 0.2170 | 0.1989 | 0.2040 | 425,974 | -0.00(-1.07%) |
Oct 08, 2019 | 0.2360 | 0.2360 | 0.1990 | 0.2062 | 912,605 | -0.03(-12.26%) |
Oct 07, 2019 | 0.2600 | 0.2840 | 0.2288 | 0.2350 | 560,385 | -0.04(-12.96%) |
Oct 04, 2019 | 0.3470 | 0.3500 | 0.2675 | 0.2700 | 874,800 | -0.07(-21.28%) |
Oct 03, 2019 | 0.2967 | 0.4149 | 0.2700 | 0.3430 | 1,467,707 | +0.06(+20.77%) |
Oct 02, 2019 | 0.2200 | 0.3100 | 0.2169 | 0.2840 | 1,223,596 | +0.07(+32.09%) |
Oct 01, 2019 | 0.2260 | 0.2310 | 0.2055 | 0.2150 | 253,125 | -0.01(-4.23%) |
Sep 30, 2019 | 0.2240 | 0.2439 | 0.2190 | 0.2245 | 307,839 | -0.01(-5.51%) |
Sep 27, 2019 | 0.2600 | 0.2761 | 0.2303 | 0.2376 | 344,100 | -0.03(-10.68%) |
Sep 26, 2019 | 0.2650 | 0.2851 | 0.2488 | 0.2660 | 253,067 | -0.01(-3.48%) |
Sep 25, 2019 | 0.2860 | 0.3000 | 0.2597 | 0.2756 | 644,980 | -0.03(-11.10%) |
Sep 24, 2019 | 0.3290 | 0.3320 | 0.3075 | 0.3100 | 224,354 | -0.02(-5.20%) |
Sep 23, 2019 | 0.3400 | 0.3400 | 0.3080 | 0.3270 | 300,767 | -0.01(-3.02%) |
Sep 20, 2019 | 0.3490 | 0.3626 | 0.3300 | 0.3372 | 390,200 | -0.02(-6.33%) |
Sep 19, 2019 | 0.3475 | 0.3719 | 0.3400 | 0.3600 | 520,292 | +0.01(+2.04%) |
Sep 18, 2019 | 0.3750 | 0.3950 | 0.3528 | 0.3528 | 153,639 | -0.02(-5.29%) |
Sep 17, 2019 | 0.3750 | 0.3764 | 0.3495 | 0.3725 | 266,970 | +0.01(+2.45%) |
Sep 16, 2019 | 0.3775 | 0.4065 | 0.3567 | 0.3636 | 377,851 | -0.03(-7.24%) |
Sep 13, 2019 | 0.4022 | 0.4220 | 0.3673 | 0.3920 | 1,272,000 | -0.01(-2.71%) |
Sep 12, 2019 | 0.4230 | 0.4339 | 0.3999 | 0.4029 | 242,015 | -0.04(-8.76%) |
Sep 11, 2019 | 0.4388 | 0.4770 | 0.4299 | 0.4416 | 334,037 | +0.01(+1.45%) |