Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0904 | 0.1050 | 0.0810 | 0.1050 | 80,800 | +0.01(+11.70%) |
Nov 27, 2019 | 0.0809 | 0.0940 | 0.0730 | 0.0940 | 29,700 | +0.01(+17.50%) |
Nov 26, 2019 | 0.0869 | 0.0900 | 0.0800 | 0.0800 | 110,000 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0680 | 0.1000 | 0.0660 | 0.0800 | 218,855 | +0.01(+23.08%) |
Nov 22, 2019 | 0.0698 | 0.0715 | 0.0510 | 0.0650 | 421,900 | +0.00(+6.56%) |
Nov 21, 2019 | 0.0700 | 0.0750 | 0.0601 | 0.0610 | 277,878 | +0.00(+1.67%) |
Nov 20, 2019 | 0.0620 | 0.0690 | 0.0507 | 0.0600 | 226,080 | +0.00(+2.56%) |
Nov 19, 2019 | 0.0500 | 0.0590 | 0.0500 | 0.0585 | 20,444 | +0.01(+14.71%) |
Nov 18, 2019 | 0.0555 | 0.0555 | 0.0510 | 0.0510 | 9,865 | -0.01(-16.39%) |
Nov 15, 2019 | 0.0560 | 0.0620 | 0.0500 | 0.0610 | 32,600 | +0.00(+1.67%) |
Nov 14, 2019 | 0.0560 | 0.0620 | 0.0507 | 0.0600 | 7,800 | +0.01(+17.65%) |
Nov 13, 2019 | 0.0500 | 0.0620 | 0.0500 | 0.0510 | 4,869 | -0.01(-8.93%) |
Nov 12, 2019 | 0.0575 | 0.0594 | 0.0500 | 0.0560 | 17,928 | +0.01(+12.00%) |
Nov 11, 2019 | 0.0630 | 0.0630 | 0.0500 | 0.0500 | 17,225 | -0.01(-14.53%) |
Nov 08, 2019 | 0.0630 | 0.0630 | 0.0499 | 0.0585 | 32,400 | -0.01(-8.88%) |
Nov 07, 2019 | 0.0585 | 0.0642 | 0.0500 | 0.0642 | 67,757 | +0.01(+9.74%) |
Nov 06, 2019 | 0.0506 | 0.0600 | 0.0485 | 0.0585 | 11,863 | -0.00(-2.50%) |
Nov 05, 2019 | 0.0690 | 0.0690 | 0.0500 | 0.0600 | 120,649 | -0.01(-10.71%) |
Nov 04, 2019 | 0.0600 | 0.0672 | 0.0540 | 0.0672 | 56,200 | +0.01(+12.00%) |
Nov 01, 2019 | 0.0690 | 0.0697 | 0.0600 | 0.0600 | 22,600 | -0.01(-9.50%) |
Oct 31, 2019 | 0.0700 | 0.0700 | 0.0601 | 0.0663 | 72,976 | -0.00(-2.07%) |
Oct 30, 2019 | 0.0649 | 0.0756 | 0.0649 | 0.0677 | 54,010 | -0.01(-9.85%) |
Oct 29, 2019 | 0.0750 | 0.0760 | 0.0680 | 0.0751 | 46,128 | +0.00(+6.52%) |
Oct 28, 2019 | 0.0700 | 0.0745 | 0.0700 | 0.0705 | 4,893 | -0.00(-2.76%) |
Oct 25, 2019 | 0.0735 | 0.0816 | 0.0639 | 0.0725 | 29,300 | -0.01(-11.59%) |
Oct 24, 2019 | 0.0760 | 0.0820 | 0.0700 | 0.0820 | 40,697 | +0.00(+2.50%) |
Oct 23, 2019 | 0.0780 | 0.0845 | 0.0700 | 0.0800 | 17,460 | -0.00(-2.44%) |
Oct 22, 2019 | 0.0700 | 0.0845 | 0.0700 | 0.0820 | 6,312 | +0.00(+5.53%) |
Oct 21, 2019 | 0.0700 | 0.0833 | 0.0700 | 0.0777 | 4,660 | +0.01(+11.00%) |
Oct 18, 2019 | 0.0720 | 0.0720 | 0.0590 | 0.0700 | 17,900 | +0.01(+9.38%) |
Oct 17, 2019 | 0.0596 | 0.0725 | 0.0550 | 0.0640 | 57,339 | -0.01(-15.79%) |
Oct 16, 2019 | 0.0650 | 0.0767 | 0.0650 | 0.0760 | 30,255 | +0.02(+26.67%) |
Oct 15, 2019 | 0.0510 | 0.0700 | 0.0510 | 0.0600 | 7,200 | -0.00(-3.23%) |
Oct 14, 2019 | 0.0620 | 0.0684 | 0.0540 | 0.0620 | 16,137 | +0.00(+3.33%) |
Oct 11, 2019 | 0.0693 | 0.0717 | 0.0550 | 0.0600 | 54,300 | -0.01(-18.26%) |
Oct 10, 2019 | 0.0576 | 0.0734 | 0.0576 | 0.0734 | 23,478 | +0.01(+24.20%) |
Oct 09, 2019 | 0.0700 | 0.0715 | 0.0591 | 0.0591 | 26,350 | -0.01(-15.57%) |
Oct 08, 2019 | 0.0735 | 0.0735 | 0.0700 | 0.0700 | 600 | +0.00(+6.06%) |
Oct 07, 2019 | 0.0551 | 0.0745 | 0.0551 | 0.0660 | 11,179 | +0.00(+3.13%) |
Oct 04, 2019 | 0.0620 | 0.0730 | 0.0620 | 0.0640 | 6,600 | -0.01(-12.33%) |
Oct 03, 2019 | 0.0645 | 0.0780 | 0.0640 | 0.0730 | 36,400 | +0.00(+5.04%) |
Oct 02, 2019 | 0.0700 | 0.0711 | 0.0600 | 0.0695 | 10,748 | +0.00(+6.11%) |
Oct 01, 2019 | 0.0730 | 0.0805 | 0.0610 | 0.0655 | 16,584 | -0.00(-6.43%) |
Sep 30, 2019 | 0.0650 | 0.0900 | 0.0650 | 0.0700 | 111,650 | -0.00(-6.67%) |
Sep 27, 2019 | 0.0879 | 0.0879 | 0.0700 | 0.0750 | 194,900 | -0.02(-21.79%) |
Sep 26, 2019 | 0.1000 | 0.1000 | 0.0740 | 0.0959 | 59,845 | -0.00(-4.10%) |
Sep 25, 2019 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 128,050 | +0.03(+40.25%) |
Sep 24, 2019 | 0.0860 | 0.0860 | 0.0700 | 0.0713 | 268,240 | -0.01(-15.12%) |
Sep 23, 2019 | 0.0700 | 0.0855 | 0.0700 | 0.0840 | 189,900 | +0.01(+21.74%) |
Sep 20, 2019 | 0.0704 | 0.0730 | 0.0665 | 0.0690 | 49,200 | +0.00(+6.65%) |
Sep 19, 2019 | 0.0468 | 0.0737 | 0.0468 | 0.0647 | 278,951 | +0.01(+9.66%) |
Sep 18, 2019 | 0.0566 | 0.0630 | 0.0510 | 0.0590 | 110,496 | +0.01(+15.69%) |
Sep 17, 2019 | 0.0530 | 0.0566 | 0.0510 | 0.0510 | 38,711 | -0.00(-5.56%) |
Sep 16, 2019 | 0.0430 | 0.0578 | 0.0430 | 0.0540 | 20,225 | -0.00(-1.82%) |
Sep 13, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 5,200 | +0.00(+7.84%) |
Sep 12, 2019 | 0.0670 | 0.0670 | 0.0510 | 0.0510 | 137,506 | -0.01(-17.34%) |
Sep 11, 2019 | 0.0560 | 0.0654 | 0.0560 | 0.0617 | 14,200 | -0.00(-6.52%) |
Sep 10, 2019 | 0.0590 | 0.0660 | 0.0502 | 0.0660 | 26,800 | +0.01(+8.73%) |
Sep 09, 2019 | 0.0490 | 0.0686 | 0.0490 | 0.0607 | 125,888 | -0.00(-5.30%) |
Sep 06, 2019 | 0.0577 | 0.0641 | 0.0577 | 0.0641 | 16,100 | +0.00(+0.79%) |
Sep 05, 2019 | 0.0600 | 0.0636 | 0.0550 | 0.0636 | 7,771 | -0.00(-2.75%) |
Sep 04, 2019 | 0.0700 | 0.0700 | 0.0510 | 0.0654 | 13,652 | +0.00(+7.04%) |