Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1597 | 0.1616 | 0.1500 | 0.1500 | 96,083 | -0.01(-6.89%) |
Jul 30, 2019 | 0.1623 | 0.1750 | 0.1560 | 0.1611 | 168,060 | -0.01(-5.24%) |
Jul 29, 2019 | 0.1812 | 0.1812 | 0.1685 | 0.1700 | 63,450 | -0.01(-4.60%) |
Jul 26, 2019 | 0.1850 | 0.1850 | 0.1782 | 0.1782 | 15,100 | -0.00(-2.14%) |
Jul 25, 2019 | 0.1870 | 0.1870 | 0.1785 | 0.1821 | 192,980 | -0.00(-2.62%) |
Jul 24, 2019 | 0.1799 | 0.1870 | 0.1770 | 0.1870 | 149,969 | +0.01(+3.43%) |
Jul 23, 2019 | 0.1905 | 0.1906 | 0.1786 | 0.1808 | 42,417 | -0.01(-4.84%) |
Jul 22, 2019 | 0.1941 | 0.1993 | 0.1800 | 0.1900 | 195,803 | +0.00(+0.26%) |
Jul 19, 2019 | 0.1856 | 0.1897 | 0.1839 | 0.1895 | 43,200 | +0.01(+6.40%) |
Jul 18, 2019 | 0.1840 | 0.1840 | 0.1777 | 0.1781 | 64,900 | -0.00(-2.09%) |
Jul 17, 2019 | 0.1750 | 0.1819 | 0.1750 | 0.1819 | 85,010 | +0.01(+3.35%) |
Jul 16, 2019 | 0.1780 | 0.1788 | 0.1758 | 0.1760 | 49,087 | -0.00(-2.22%) |
Jul 15, 2019 | 0.1940 | 0.1940 | 0.1800 | 0.1800 | 57,900 | -0.00(-1.53%) |
Jul 12, 2019 | 0.1796 | 0.1946 | 0.1796 | 0.1828 | 71,200 | -0.00(-1.19%) |
Jul 11, 2019 | 0.1909 | 0.1968 | 0.1850 | 0.1850 | 43,950 | -0.00(-0.96%) |
Jul 10, 2019 | 0.2010 | 0.2010 | 0.1868 | 0.1868 | 14,500 | -0.01(-4.69%) |
Jul 09, 2019 | 0.1850 | 0.2000 | 0.1850 | 0.1960 | 47,040 | +0.01(+3.27%) |
Jul 08, 2019 | 0.1898 | 0.1898 | 0.1898 | 0.1898 | 1,000 | +0.00(+0.21%) |
Jul 05, 2019 | 0.1850 | 0.1906 | 0.1850 | 0.1894 | 105,000 | -0.00(-1.97%) |
Jul 03, 2019 | 0.1893 | 0.1932 | 0.1810 | 0.1932 | 42,400 | +0.00(+1.90%) |
Jul 02, 2019 | 0.1890 | 0.1945 | 0.1890 | 0.1896 | 91,200 | -0.01(-5.15%) |
Jul 01, 2019 | 0.1890 | 0.1999 | 0.1890 | 0.1999 | 13,300 | +0.01(+5.77%) |
Jun 28, 2019 | 0.1890 | 0.1959 | 0.1890 | 0.1890 | 55,700 | +0.00(+0.00%) |
Jun 27, 2019 | 0.1890 | 0.1914 | 0.1890 | 0.1890 | 41,200 | +0.00(+0.00%) |
Jun 26, 2019 | 0.1887 | 0.1930 | 0.1887 | 0.1890 | 34,490 | -0.01(-4.98%) |
Jun 25, 2019 | 0.2000 | 0.2035 | 0.1890 | 0.1989 | 25,150 | -0.00(-0.50%) |
Jun 24, 2019 | 0.1900 | 0.1999 | 0.1800 | 0.1999 | 141,879 | +0.01(+6.56%) |
Jun 21, 2019 | 0.1780 | 0.1876 | 0.1774 | 0.1876 | 54,900 | +0.01(+5.45%) |
Jun 20, 2019 | 0.1700 | 0.1845 | 0.1700 | 0.1779 | 61,715 | +0.01(+4.65%) |
Jun 19, 2019 | 0.1741 | 0.1750 | 0.1700 | 0.1700 | 20,733 | -0.01(-6.18%) |
Jun 18, 2019 | 0.1750 | 0.1812 | 0.1720 | 0.1812 | 39,760 | +0.01(+6.59%) |
Jun 17, 2019 | 0.1801 | 0.1830 | 0.1700 | 0.1700 | 58,865 | -0.01(-5.56%) |
Jun 14, 2019 | 0.1820 | 0.1854 | 0.1750 | 0.1800 | 71,900 | -0.01(-4.00%) |
Jun 13, 2019 | 0.1790 | 0.1898 | 0.1790 | 0.1875 | 78,435 | +0.01(+7.27%) |
Jun 12, 2019 | 0.1750 | 0.1756 | 0.1703 | 0.1748 | 28,767 | -0.00(-0.34%) |
Jun 11, 2019 | 0.1771 | 0.1826 | 0.1700 | 0.1754 | 89,300 | +0.01(+3.73%) |
Jun 10, 2019 | 0.1704 | 0.1718 | 0.1660 | 0.1691 | 18,922 | +0.00(+0.65%) |
Jun 07, 2019 | 0.1767 | 0.1767 | 0.1670 | 0.1680 | 30,100 | -0.00(-0.88%) |
Jun 06, 2019 | 0.1700 | 0.1700 | 0.1597 | 0.1695 | 43,947 | +0.00(+0.89%) |
Jun 05, 2019 | 0.1670 | 0.1713 | 0.1623 | 0.1680 | 30,000 | -0.00(-1.18%) |
Jun 04, 2019 | 0.1695 | 0.1737 | 0.1624 | 0.1700 | 62,122 | +0.01(+3.03%) |
Jun 03, 2019 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 64,500 | +0.00(+2.48%) |
May 31, 2019 | 0.1501 | 0.1676 | 0.1501 | 0.1610 | 50,200 | -0.01(-4.62%) |
May 30, 2019 | 0.1538 | 0.1750 | 0.1463 | 0.1688 | 394,266 | +0.00(+0.24%) |
May 29, 2019 | 0.1590 | 0.1684 | 0.1590 | 0.1684 | 20,525 | +0.01(+6.72%) |
May 28, 2019 | 0.1564 | 0.1584 | 0.1509 | 0.1578 | 37,875 | +0.00(+1.87%) |
May 24, 2019 | 0.1600 | 0.1666 | 0.1348 | 0.1549 | 277,300 | -0.01(-7.13%) |
May 23, 2019 | 0.1606 | 0.1668 | 0.1598 | 0.1668 | 17,000 | +0.02(+11.13%) |
May 22, 2019 | 0.1534 | 0.1585 | 0.1481 | 0.1501 | 8,900 | +0.00(+3.30%) |
May 21, 2019 | 0.1491 | 0.1500 | 0.1440 | 0.1453 | 43,300 | -0.01(-9.13%) |
May 20, 2019 | 0.1599 | 0.1599 | 0.1599 | 0.1599 | 1,550 | +0.01(+5.82%) |
May 17, 2019 | 0.1460 | 0.1545 | 0.1430 | 0.1511 | 121,500 | -0.01(-4.91%) |
May 16, 2019 | 0.1539 | 0.1600 | 0.1525 | 0.1589 | 9,930 | -0.00(-0.69%) |
May 15, 2019 | 0.1463 | 0.1600 | 0.1463 | 0.1600 | 49,550 | +0.00(+0.06%) |
May 14, 2019 | 0.1599 | 0.1599 | 0.1525 | 0.1599 | 20,729 | +0.01(+3.70%) |
May 13, 2019 | 0.1626 | 0.1655 | 0.1542 | 0.1542 | 8,735 | -0.00(-2.53%) |
May 10, 2019 | 0.1639 | 0.1697 | 0.1581 | 0.1582 | 32,200 | -0.00(-1.12%) |
May 09, 2019 | 0.1700 | 0.1700 | 0.1590 | 0.1600 | 61,550 | -0.01(-3.03%) |
May 08, 2019 | 0.1603 | 0.1692 | 0.1603 | 0.1650 | 39,050 | +0.01(+3.13%) |
May 07, 2019 | 0.1669 | 0.1690 | 0.1600 | 0.1600 | 37,700 | +0.00(+0.06%) |
May 06, 2019 | 0.1594 | 0.1642 | 0.1583 | 0.1599 | 78,000 | -0.01(-5.77%) |
May 03, 2019 | 0.1612 | 0.1736 | 0.1612 | 0.1697 | 37,500 | +0.00(+0.30%) |
May 02, 2019 | 0.1778 | 0.1778 | 0.1613 | 0.1692 | 55,500 | -0.01(-3.31%) |