Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.2099 | 0.2099 | 0.2016 | 0.2016 | 126,199 | -0.01(-3.95%) |
Jul 30, 2019 | 0.2099 | 0.2133 | 0.1997 | 0.2099 | 59,734 | +0.00(+2.38%) |
Jul 29, 2019 | 0.2148 | 0.2163 | 0.2050 | 0.2050 | 164,473 | -0.00(-1.64%) |
Jul 26, 2019 | 0.2207 | 0.2216 | 0.1953 | 0.2085 | 179,339 | -0.01(-3.26%) |
Jul 25, 2019 | 0.2245 | 0.2245 | 0.2119 | 0.2155 | 145,743 | -0.00(-0.76%) |
Jul 24, 2019 | 0.2168 | 0.2246 | 0.2148 | 0.2171 | 109,051 | +0.00(+0.18%) |
Jul 23, 2019 | 0.2148 | 0.2246 | 0.2148 | 0.2168 | 186,145 | -0.00(-1.11%) |
Jul 22, 2019 | 0.2285 | 0.2311 | 0.2099 | 0.2192 | 289,256 | -0.00(-1.01%) |
Jul 19, 2019 | 0.2168 | 0.2368 | 0.2148 | 0.2214 | 250,420 | -0.00(-1.09%) |
Jul 18, 2019 | 0.2149 | 0.2319 | 0.2148 | 0.2239 | 312,763 | -0.01(-4.46%) |
Jul 17, 2019 | 0.2319 | 0.2485 | 0.2294 | 0.2343 | 616,468 | +0.00(+2.13%) |
Jul 16, 2019 | 0.2392 | 0.2456 | 0.2246 | 0.2294 | 313,640 | -0.01(-2.81%) |
Jul 15, 2019 | 0.2343 | 0.2411 | 0.2246 | 0.2361 | 725,851 | +0.01(+2.20%) |
Jul 12, 2019 | 0.2426 | 0.2495 | 0.2247 | 0.2310 | 977,203 | -0.00(-1.42%) |
Jul 11, 2019 | 0.2387 | 0.2465 | 0.2343 | 0.2343 | 337,904 | -0.01(-3.61%) |
Jul 10, 2019 | 0.2441 | 0.2460 | 0.2343 | 0.2431 | 234,077 | -0.00(-0.40%) |
Jul 09, 2019 | 0.2539 | 0.2732 | 0.2441 | 0.2441 | 215,534 | -0.00(-1.19%) |
Jul 08, 2019 | 0.2539 | 0.2636 | 0.2443 | 0.2470 | 141,485 | +0.00(+1.40%) |
Jul 05, 2019 | 0.2539 | 0.2636 | 0.2375 | 0.2436 | 95,559 | -0.00(-1.19%) |
Jul 03, 2019 | 0.2539 | 0.2636 | 0.2463 | 0.2465 | 95,047 | -0.01(-2.13%) |
Jul 02, 2019 | 0.2365 | 0.2636 | 0.2354 | 0.2519 | 502,339 | +0.02(+7.01%) |
Jul 01, 2019 | 0.2343 | 0.2441 | 0.2343 | 0.2354 | 66,860 | +0.00(+0.46%) |
Jun 28, 2019 | 0.2392 | 0.2489 | 0.2343 | 0.2343 | 78,966 | -0.01(-4.00%) |
Jun 27, 2019 | 0.2441 | 0.2441 | 0.2343 | 0.2441 | 88,979 | +0.01(+2.12%) |
Jun 26, 2019 | 0.2441 | 0.2539 | 0.2343 | 0.2390 | 111,335 | -0.00(-0.08%) |
Jun 25, 2019 | 0.2563 | 0.2563 | 0.2343 | 0.2392 | 122,107 | -0.00(-2.04%) |
Jun 24, 2019 | 0.2402 | 0.2636 | 0.2402 | 0.2442 | 122,519 | +0.01(+2.92%) |
Jun 21, 2019 | 0.2716 | 0.2716 | 0.2343 | 0.2373 | 223,688 | -0.02(-8.30%) |
Jun 20, 2019 | 0.2539 | 0.2735 | 0.2491 | 0.2587 | 419,845 | +0.01(+5.54%) |
Jun 19, 2019 | 0.2304 | 0.2587 | 0.2285 | 0.2452 | 1,234,176 | +0.01(+6.35%) |
Jun 18, 2019 | 0.2441 | 0.2441 | 0.2246 | 0.2305 | 170,201 | +0.01(+2.65%) |
Jun 17, 2019 | 0.2343 | 0.2343 | 0.2246 | 0.2246 | 164,881 | -0.00(-2.13%) |
Jun 14, 2019 | 0.2385 | 0.2412 | 0.2268 | 0.2294 | 282,171 | -0.01(-3.85%) |
Jun 13, 2019 | 0.2355 | 0.2443 | 0.2343 | 0.2386 | 209,968 | +0.00(+0.58%) |
Jun 12, 2019 | 0.2423 | 0.2578 | 0.2343 | 0.2373 | 977,467 | -0.01(-2.80%) |
Jun 11, 2019 | 0.2539 | 0.2539 | 0.2343 | 0.2441 | 495,650 | -0.01(-2.46%) |
Jun 10, 2019 | 0.2512 | 0.2587 | 0.2396 | 0.2502 | 574,260 | +0.01(+4.57%) |
Jun 07, 2019 | 0.2441 | 0.2558 | 0.2343 | 0.2393 | 722,685 | -0.01(-3.88%) |
Jun 06, 2019 | 0.2830 | 0.2831 | 0.2465 | 0.2490 | 412,700 | -0.02(-6.66%) |
Jun 05, 2019 | 0.2583 | 0.2831 | 0.2441 | 0.2667 | 1,029,576 | +0.01(+5.08%) |
Jun 04, 2019 | 0.2929 | 0.2929 | 0.2441 | 0.2539 | 1,356,870 | -0.05(-16.13%) |
Jun 03, 2019 | 0.3808 | 0.3905 | 0.2636 | 0.3027 | 5,528,120 | +0.06(+23.46%) |
May 31, 2019 | 0.2726 | 0.3027 | 0.2343 | 0.2452 | 1,408,090 | -0.04(-13.41%) |
May 30, 2019 | 0.2148 | 0.3515 | 0.2050 | 0.2831 | 5,355,478 | +0.06(+28.43%) |
May 29, 2019 | 0.2169 | 0.2441 | 0.2050 | 0.2205 | 1,244,556 | +0.00(+1.62%) |
May 28, 2019 | 0.2246 | 0.2252 | 0.2138 | 0.2169 | 158,782 | -0.01(-3.39%) |
May 24, 2019 | 0.2158 | 0.2248 | 0.2109 | 0.2246 | 183,641 | +0.00(+2.22%) |
May 23, 2019 | 0.2227 | 0.2227 | 0.2102 | 0.2197 | 184,463 | -0.00(-1.36%) |
May 22, 2019 | 0.2255 | 0.2308 | 0.2227 | 0.2227 | 179,233 | -0.01(-3.51%) |
May 21, 2019 | 0.2343 | 0.2343 | 0.2226 | 0.2308 | 186,997 | -0.00(-1.21%) |
May 20, 2019 | 0.2441 | 0.2539 | 0.2246 | 0.2336 | 261,377 | -0.01(-4.28%) |
May 17, 2019 | 0.2334 | 0.2539 | 0.2334 | 0.2441 | 253,902 | -0.01(-3.85%) |
May 16, 2019 | 0.2343 | 0.2636 | 0.2246 | 0.2539 | 724,707 | +0.02(+8.24%) |
May 15, 2019 | 0.2318 | 0.2441 | 0.2246 | 0.2345 | 216,384 | +0.01(+4.43%) |
May 14, 2019 | 0.2294 | 0.2430 | 0.2246 | 0.2246 | 173,014 | -0.01(-2.25%) |
May 13, 2019 | 0.2445 | 0.2636 | 0.2284 | 0.2297 | 310,999 | -0.01(-6.03%) |
May 10, 2019 | 0.2685 | 0.2734 | 0.2436 | 0.2445 | 197,571 | +0.00(+0.16%) |
May 09, 2019 | 0.2636 | 0.2734 | 0.2441 | 0.2441 | 244,359 | -0.01(-3.85%) |
May 08, 2019 | 0.2441 | 0.2734 | 0.2441 | 0.2539 | 390,833 | +0.02(+7.30%) |
May 07, 2019 | 0.2490 | 0.2490 | 0.2302 | 0.2366 | 245,333 | -0.01(-4.98%) |
May 06, 2019 | 0.2519 | 0.2539 | 0.2132 | 0.2490 | 281,268 | -0.01(-5.20%) |
May 03, 2019 | 0.2636 | 0.2661 | 0.2539 | 0.2626 | 378,037 | -0.00(-0.37%) |
May 02, 2019 | 0.2636 | 0.2831 | 0.2617 | 0.2636 | 311,667 | +0.00(+0.00%) |