Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0830 | 0.0925 | 0.0800 | 0.0815 | 111,500 | -0.01(-6.86%) |
Dec 30, 2019 | 0.0780 | 0.0938 | 0.0775 | 0.0875 | 125,800 | +0.00(+5.42%) |
Dec 27, 2019 | 0.0850 | 0.0859 | 0.0762 | 0.0830 | 183,700 | -0.00(-2.35%) |
Dec 26, 2019 | 0.0850 | 0.0896 | 0.0850 | 0.0850 | 37,000 | +0.00(+3.66%) |
Dec 24, 2019 | 0.0840 | 0.0890 | 0.0820 | 0.0820 | 56,300 | -0.00(-1.20%) |
Dec 23, 2019 | 0.0765 | 0.0850 | 0.0765 | 0.0830 | 34,300 | -0.00(-4.49%) |
Dec 20, 2019 | 0.0883 | 0.0900 | 0.0865 | 0.0869 | 143,100 | -0.00(-3.44%) |
Dec 19, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 237,000 | +0.00(+0.78%) |
Dec 18, 2019 | 0.0790 | 0.0900 | 0.0790 | 0.0893 | 181,000 | +0.01(+13.04%) |
Dec 17, 2019 | 0.0878 | 0.0878 | 0.0750 | 0.0790 | 664,093 | -0.01(-10.33%) |
Dec 16, 2019 | 0.0880 | 0.0989 | 0.0770 | 0.0881 | 126,782 | -0.01(-11.90%) |
Dec 13, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 22,500 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0770 | 0.1000 | 0.0770 | 0.1000 | 198,100 | +0.03(+33.33%) |
Dec 11, 2019 | 0.0720 | 0.0830 | 0.0720 | 0.0750 | 231,645 | +0.00(+7.14%) |
Dec 10, 2019 | 0.0787 | 0.0798 | 0.0700 | 0.0700 | 642,292 | -0.00(-4.11%) |
Dec 09, 2019 | 0.0865 | 0.0895 | 0.0700 | 0.0730 | 512,810 | -0.02(-18.89%) |
Dec 06, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 500 | +0.00(+4.05%) |
Dec 05, 2019 | 0.0918 | 0.0925 | 0.0865 | 0.0865 | 390,633 | -0.01(-5.77%) |
Dec 04, 2019 | 0.0915 | 0.0918 | 0.0915 | 0.0918 | 23,297 | +0.00(+0.88%) |
Dec 03, 2019 | 0.0947 | 0.0947 | 0.0910 | 0.0910 | 419,200 | -0.00(-4.21%) |
Dec 02, 2019 | 0.0965 | 0.0982 | 0.0911 | 0.0950 | 254,650 | -0.01(-5.00%) |
Nov 29, 2019 | 0.0998 | 0.1000 | 0.0998 | 0.1000 | 53,000 | +0.00(+0.20%) |
Nov 27, 2019 | 0.0982 | 0.0998 | 0.0982 | 0.0998 | 11,300 | +0.00(+3.42%) |
Nov 26, 2019 | 0.1000 | 0.1000 | 0.0965 | 0.0965 | 47,000 | -0.00(-3.50%) |
Nov 25, 2019 | 0.1020 | 0.1020 | 0.1000 | 0.1000 | 5,000 | -0.00(-2.34%) |
Nov 22, 2019 | 0.1023 | 0.1024 | 0.1002 | 0.1024 | 68,800 | -0.00(-1.06%) |
Nov 21, 2019 | 0.1000 | 0.1100 | 0.0965 | 0.1035 | 179,400 | +0.00(+3.50%) |
Nov 20, 2019 | 0.1000 | 0.1000 | 0.0948 | 0.1000 | 62,000 | +0.00(+3.09%) |
Nov 19, 2019 | 0.0995 | 0.0995 | 0.0970 | 0.0970 | 10,100 | -0.00(-1.02%) |
Nov 18, 2019 | 0.1100 | 0.1100 | 0.0970 | 0.0980 | 241,005 | -0.01(-10.91%) |
Nov 15, 2019 | 0.1080 | 0.1100 | 0.1080 | 0.1100 | 81,000 | +0.00(+0.00%) |
Nov 14, 2019 | 0.1080 | 0.1100 | 0.1080 | 0.1100 | 75,625 | +0.01(+4.76%) |
Nov 13, 2019 | 0.1090 | 0.1090 | 0.1050 | 0.1050 | 11,818 | -0.00(-3.67%) |
Nov 12, 2019 | 0.1150 | 0.1150 | 0.1075 | 0.1090 | 238,806 | -0.00(-0.91%) |
Nov 11, 2019 | 0.1098 | 0.1100 | 0.1088 | 0.1100 | 23,331 | +0.00(+0.18%) |
Nov 08, 2019 | 0.1100 | 0.1190 | 0.1010 | 0.1098 | 357,700 | -0.00(-0.18%) |
Nov 07, 2019 | 0.1500 | 0.1500 | 0.0950 | 0.1100 | 1,524,030 | -0.03(-24.14%) |
Nov 06, 2019 | 0.1275 | 0.1500 | 0.1000 | 0.1450 | 647,759 | +0.01(+11.54%) |
Nov 05, 2019 | 0.1220 | 0.1399 | 0.0906 | 0.1300 | 206,617 | -0.01(-7.14%) |
Nov 04, 2019 | 0.1475 | 0.1475 | 0.1150 | 0.1400 | 30,100 | +0.00(+0.00%) |
Nov 01, 2019 | 0.1200 | 0.1500 | 0.1150 | 0.1400 | 151,500 | +0.02(+16.67%) |
Oct 31, 2019 | 0.1200 | 0.1200 | 0.1199 | 0.1200 | 21,007 | +0.00(+0.00%) |
Oct 30, 2019 | 0.1300 | 0.1390 | 0.1200 | 0.1200 | 90,452 | -0.01(-4.91%) |
Oct 29, 2019 | 0.1252 | 0.1262 | 0.1252 | 0.1262 | 10,000 | -0.00(-2.92%) |
Oct 28, 2019 | 0.1300 | 0.1400 | 0.1252 | 0.1300 | 37,064 | +0.00(+0.00%) |
Oct 25, 2019 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 53,200 | -0.01(-7.14%) |
Oct 24, 2019 | 0.1151 | 0.1400 | 0.1151 | 0.1400 | 103,000 | +0.01(+11.91%) |
Oct 23, 2019 | 0.1281 | 0.1300 | 0.1200 | 0.1251 | 59,999 | -0.00(-2.27%) |
Oct 22, 2019 | 0.1270 | 0.1280 | 0.1270 | 0.1280 | 7,000 | -0.00(-1.54%) |
Oct 21, 2019 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 24,417 | -0.00(-1.89%) |
Oct 18, 2019 | 0.1270 | 0.1325 | 0.1270 | 0.1325 | 90,100 | -0.00(-1.85%) |
Oct 17, 2019 | 0.1260 | 0.1350 | 0.1260 | 0.1350 | 65,000 | +0.01(+7.14%) |
Oct 16, 2019 | 0.1273 | 0.1300 | 0.1260 | 0.1260 | 30,051 | +0.00(+1.78%) |
Oct 15, 2019 | 0.1216 | 0.1245 | 0.1216 | 0.1238 | 13,000 | -0.00(-2.90%) |
Oct 14, 2019 | 0.1200 | 0.1275 | 0.1200 | 0.1275 | 11,750 | +0.00(+2.00%) |
Oct 11, 2019 | 0.1250 | 0.1349 | 0.1190 | 0.1250 | 147,600 | -0.00(-3.33%) |
Oct 10, 2019 | 0.1300 | 0.1375 | 0.1200 | 0.1293 | 206,757 | -0.01(-9.20%) |
Oct 09, 2019 | 0.1317 | 0.1494 | 0.1317 | 0.1424 | 70,350 | -0.01(-5.00%) |
Oct 08, 2019 | 0.1450 | 0.1500 | 0.1400 | 0.1499 | 46,012 | -0.00(-2.41%) |
Oct 07, 2019 | 0.1550 | 0.1550 | 0.1385 | 0.1536 | 76,780 | -0.00(-0.90%) |
Oct 04, 2019 | 0.1351 | 0.1550 | 0.1305 | 0.1550 | 312,900 | +0.01(+10.71%) |
Oct 03, 2019 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 103,823 | +0.01(+3.70%) |
Oct 02, 2019 | 0.1462 | 0.1462 | 0.1250 | 0.1350 | 368,336 | -0.01(-7.66%) |