Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 17, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-12.00%) | |
Feb 25, 2020 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-6.99%) | |
Jan 22, 2020 | 0.1344 | 0.1344 | 0.1344 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 1.774 | 1.774 | 0.1344 | 1,000 | -1.64(-92.42%) | |
Jan 17, 2020 | 1.850 | 1.850 | 1.774 | 1.774 | 30,500 | +0.00(+0.00%) |
Jan 10, 2020 | 1.774 | 1.774 | 1.774 | 0 | +1.69(+2117.00%) | |
Oct 01, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+1.52%) | |
Aug 30, 2019 | 0.0788 | 0.0788 | 0.0788 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 0.0788 | 0.0788 | 0.0788 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 0.6600 | 0.6600 | 0.0788 | 60,000 | -0.58(-88.06%) | |
Aug 19, 2019 | 0.6600 | 0.6600 | 0.6600 | 0 | -0.02(-3.23%) | |
Aug 16, 2019 | 0.6693 | 0.6910 | 0.6500 | 0.6820 | 42,600 | +0.03(+4.92%) |
Aug 15, 2019 | 0.6700 | 0.7253 | 0.6328 | 0.6500 | 261,735 | -0.02(-2.40%) |
Aug 14, 2019 | 0.6058 | 0.6844 | 0.5977 | 0.6660 | 255,161 | +0.57(+608.51%) |
Aug 13, 2019 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 400 | -0.60(-86.38%) |
Aug 12, 2019 | 0.7540 | 0.7540 | 0.6900 | 0.6900 | 219,100 | -0.02(-2.29%) |
Aug 09, 2019 | 0.7218 | 0.7473 | 0.7000 | 0.7062 | 189,800 | -0.03(-4.57%) |
Aug 08, 2019 | 0.7165 | 0.7540 | 0.7165 | 0.7400 | 1,054,644 | -0.00(-0.27%) |
Aug 07, 2019 | 0.7753 | 0.7850 | 0.6950 | 0.7420 | 284,113 | -0.04(-4.87%) |
Aug 06, 2019 | 0.7344 | 1.000 | 0.7332 | 0.7800 | 18,644 | -0.17(-18.09%) |
Jul 31, 2019 | 0.9523 | 0.9523 | 0.9523 | 0 | +0.06(+6.30%) | |
Jul 30, 2019 | 0.8780 | 0.9010 | 0.8700 | 0.8959 | 40,822 | +0.01(+0.66%) |
Jul 29, 2019 | 0.9160 | 0.9190 | 0.8000 | 0.8900 | 128,843 | -0.03(-3.26%) |
Jul 26, 2019 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 58,600 | -0.03(-2.69%) |
Jul 25, 2019 | 0.9186 | 0.9454 | 0.9100 | 0.9454 | 104,753 | +0.01(+1.33%) |
Jul 24, 2019 | 0.8868 | 0.9330 | 0.8500 | 0.9330 | 127,766 | +0.05(+5.25%) |
Jul 23, 2019 | 0.9000 | 0.9190 | 0.8865 | 0.8865 | 59,204 | -0.01(-1.50%) |
Jul 22, 2019 | 0.9161 | 0.9161 | 0.9000 | 0.9000 | 35,781 | -0.02(-2.41%) |
Jul 19, 2019 | 0.9079 | 0.9234 | 0.9079 | 0.9222 | 46,400 | +0.02(+2.47%) |
Jul 18, 2019 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 19,650 | -0.03(-3.24%) |
Jul 17, 2019 | 0.8843 | 0.9640 | 0.8843 | 0.9301 | 57,704 | +0.04(+4.51%) |
Jul 16, 2019 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 73,618 | -0.02(-2.10%) |
Jul 15, 2019 | 0.8300 | 0.9323 | 0.8300 | 0.9091 | 51,058 | +0.06(+6.95%) |
Jul 12, 2019 | 0.9679 | 0.9940 | 0.8100 | 0.8500 | 111,200 | -0.11(-11.46%) |
Jul 11, 2019 | 0.9800 | 1.000 | 0.9400 | 0.9600 | 76,459 | -0.03(-3.03%) |
Jul 10, 2019 | 1.000 | 1.040 | 0.9621 | 0.9900 | 208,618 | -0.02(-1.98%) |
Jul 09, 2019 | 1.014 | 1.014 | 0.9500 | 1.010 | 56,689 | +0.04(+4.12%) |
Jul 08, 2019 | 1.020 | 1.070 | 0.9700 | 0.9700 | 99,474 | -0.06(-5.83%) |
Jul 05, 2019 | 1.070 | 1.070 | 1.020 | 1.030 | 102,500 | -0.07(-6.36%) |
Jul 03, 2019 | 1.110 | 1.110 | 1.090 | 1.100 | 20,200 | -0.04(-3.38%) |
Jul 02, 2019 | 1.150 | 1.170 | 1.100 | 1.139 | 61,184 | -0.02(-1.85%) |
Jul 01, 2019 | 1.120 | 1.300 | 1.120 | 1.160 | 73,207 | +0.04(+3.57%) |
Jun 28, 2019 | 1.120 | 1.140 | 1.120 | 1.120 | 28,800 | -0.03(-2.34%) |
Jun 27, 2019 | 1.150 | 1.160 | 1.100 | 1.147 | 19,357 | +0.02(+1.85%) |
Jun 26, 2019 | 1.159 | 1.160 | 1.114 | 1.126 | 58,424 | -0.06(-4.74%) |
Jun 25, 2019 | 1.220 | 1.230 | 1.130 | 1.182 | 55,140 | +0.01(+1.03%) |
Jun 24, 2019 | 1.080 | 1.190 | 1.080 | 1.170 | 193,221 | +0.07(+6.36%) |
Jun 21, 2019 | 1.100 | 1.160 | 0.9714 | 1.100 | 120,800 | +0.01(+0.92%) |
Jun 20, 2019 | 1.050 | 1.090 | 1.030 | 1.090 | 40,232 | +0.05(+4.81%) |
Jun 19, 2019 | 1.079 | 1.079 | 1.010 | 1.040 | 33,712 | -0.04(-3.70%) |
Jun 18, 2019 | 1.030 | 1.144 | 1.030 | 1.080 | 103,970 | +0.01(+0.93%) |
Jun 17, 2019 | 1.060 | 1.110 | 0.9890 | 1.070 | 102,051 | +0.00(+0.00%) |
Jun 14, 2019 | 1.063 | 1.090 | 1.060 | 1.070 | 14,400 | -0.04(-3.60%) |
Jun 13, 2019 | 1.130 | 1.155 | 1.090 | 1.110 | 47,705 | -0.02(-1.77%) |
Jun 12, 2019 | 1.120 | 1.160 | 1.110 | 1.130 | 23,620 | +0.01(+0.89%) |
Jun 11, 2019 | 1.216 | 1.216 | 1.120 | 1.120 | 103,283 | -0.06(-5.28%) |
Jun 10, 2019 | 1.215 | 1.249 | 1.095 | 1.182 | 92,233 | -0.01(-0.64%) |
Jun 07, 2019 | 1.110 | 1.210 | 1.110 | 1.190 | 131,900 | +0.10(+9.17%) |
Jun 06, 2019 | 1.100 | 1.125 | 1.055 | 1.090 | 20,126 | +0.03(+2.44%) |
Jun 05, 2019 | 1.030 | 1.070 | 1.010 | 1.064 | 54,022 | +0.03(+3.30%) |
Jun 04, 2019 | 0.9300 | 1.040 | 0.8972 | 1.030 | 65,470 | +0.06(+6.19%) |
Jun 03, 2019 | 0.9895 | 1.010 | 0.8938 | 0.9700 | 194,398 | -0.03(-2.79%) |
May 31, 2019 | 1.050 | 1.050 | 0.9700 | 0.9978 | 180,900 | -0.08(-7.76%) |
May 30, 2019 | 1.040 | 1.100 | 0.9750 | 1.082 | 109,236 | +0.02(+2.06%) |
May 29, 2019 | 1.146 | 1.150 | 1.060 | 1.060 | 119,316 | -0.08(-6.88%) |
May 28, 2019 | 1.160 | 1.167 | 1.110 | 1.138 | 180,592 | +0.01(+0.73%) |
May 24, 2019 | 1.170 | 1.170 | 1.120 | 1.130 | 35,700 | -0.02(-1.74%) |
May 23, 2019 | 1.155 | 1.180 | 1.114 | 1.150 | 148,278 | -0.03(-2.54%) |
May 22, 2019 | 1.200 | 1.260 | 1.170 | 1.180 | 39,945 | -0.07(-5.60%) |
May 21, 2019 | 1.310 | 1.320 | 1.230 | 1.250 | 107,594 | +0.00(+0.00%) |
May 20, 2019 | 1.235 | 1.250 | 1.120 | 1.250 | 39,143 | +0.03(+2.46%) |
May 17, 2019 | 1.230 | 1.244 | 1.206 | 1.220 | 50,500 | -0.01(-0.81%) |
May 16, 2019 | 1.305 | 1.310 | 1.200 | 1.230 | 343,251 | -0.02(-1.85%) |
May 15, 2019 | 1.144 | 1.270 | 1.144 | 1.253 | 304,418 | +0.13(+11.89%) |
May 14, 2019 | 1.100 | 1.167 | 1.090 | 1.120 | 190,643 | +0.01(+0.90%) |
May 13, 2019 | 1.110 | 1.130 | 1.090 | 1.110 | 322,637 | -0.01(-0.85%) |
May 10, 2019 | 1.195 | 1.195 | 1.050 | 1.119 | 602,100 | -0.06(-5.13%) |
May 09, 2019 | 1.270 | 1.275 | 1.130 | 1.180 | 296,297 | -0.09(-7.09%) |
May 08, 2019 | 1.340 | 1.340 | 1.230 | 1.270 | 153,356 | -0.09(-6.62%) |
May 07, 2019 | 1.340 | 1.420 | 1.330 | 1.360 | 318,971 | +0.00(+0.00%) |
May 06, 2019 | 1.430 | 1.440 | 1.330 | 1.360 | 272,300 | -0.06(-4.34%) |
May 03, 2019 | 1.380 | 1.430 | 1.320 | 1.422 | 308,200 | +0.04(+2.57%) |
May 02, 2019 | 1.430 | 1.430 | 1.300 | 1.386 | 272,326 | -0.04(-2.57%) |