Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0479 | 0.0567 | 0.0479 | 0.0537 | 31,200 | +0.00(+7.40%) |
Aug 29, 2019 | 0.0590 | 0.0590 | 0.0476 | 0.0500 | 124,910 | -0.01(-9.42%) |
Aug 28, 2019 | 0.0500 | 0.0630 | 0.0500 | 0.0552 | 28,249 | -0.01(-13.75%) |
Aug 27, 2019 | 0.0580 | 0.0641 | 0.0580 | 0.0640 | 88,803 | +0.00(+1.59%) |
Aug 26, 2019 | 0.0562 | 0.0630 | 0.0547 | 0.0630 | 51,626 | +0.00(+5.00%) |
Aug 23, 2019 | 0.0539 | 0.0612 | 0.0487 | 0.0600 | 30,800 | +0.01(+13.64%) |
Aug 22, 2019 | 0.0573 | 0.0573 | 0.0500 | 0.0528 | 43,528 | -0.00(-8.17%) |
Aug 21, 2019 | 0.0517 | 0.0576 | 0.0500 | 0.0575 | 32,372 | +0.01(+14.77%) |
Aug 20, 2019 | 0.0500 | 0.0577 | 0.0500 | 0.0501 | 33,375 | -0.01(-14.80%) |
Aug 19, 2019 | 0.0594 | 0.0594 | 0.0515 | 0.0588 | 34,973 | +0.00(+1.91%) |
Aug 16, 2019 | 0.0590 | 0.0590 | 0.0487 | 0.0577 | 89,200 | +0.01(+9.90%) |
Aug 15, 2019 | 0.0527 | 0.0590 | 0.0513 | 0.0525 | 119,390 | -0.00(-2.42%) |
Aug 14, 2019 | 0.0550 | 0.0599 | 0.0500 | 0.0538 | 82,046 | -0.01(-9.43%) |
Aug 13, 2019 | 0.0615 | 0.0615 | 0.0516 | 0.0594 | 70,090 | +0.01(+13.58%) |
Aug 12, 2019 | 0.0503 | 0.0594 | 0.0503 | 0.0523 | 39,383 | -0.01(-9.52%) |
Aug 09, 2019 | 0.0550 | 0.0579 | 0.0550 | 0.0578 | 30,700 | +0.00(+3.03%) |
Aug 08, 2019 | 0.0580 | 0.0580 | 0.0561 | 0.0561 | 126,793 | -0.00(-0.36%) |
Aug 07, 2019 | 0.0643 | 0.0643 | 0.0550 | 0.0563 | 97,820 | -0.01(-12.03%) |
Aug 06, 2019 | 0.0586 | 0.0644 | 0.0556 | 0.0640 | 46,470 | -0.01(-7.25%) |
Aug 05, 2019 | 0.0540 | 0.0726 | 0.0540 | 0.0690 | 110,842 | +0.01(+21.91%) |
Aug 02, 2019 | 0.0553 | 0.0625 | 0.0551 | 0.0566 | 28,400 | -0.01(-10.58%) |
Aug 01, 2019 | 0.0615 | 0.0646 | 0.0570 | 0.0633 | 24,600 | +0.01(+13.64%) |
Jul 31, 2019 | 0.0552 | 0.0607 | 0.0552 | 0.0557 | 24,573 | +0.00(+0.00%) |
Jul 30, 2019 | 0.0625 | 0.0625 | 0.0552 | 0.0557 | 362,475 | -0.01(-10.88%) |
Jul 29, 2019 | 0.0639 | 0.0646 | 0.0625 | 0.0625 | 22,336 | -0.00(-1.11%) |
Jul 26, 2019 | 0.0670 | 0.0700 | 0.0590 | 0.0632 | 73,700 | -0.00(-1.25%) |
Jul 25, 2019 | 0.0580 | 0.0705 | 0.0580 | 0.0640 | 47,150 | -0.00(-0.78%) |
Jul 24, 2019 | 0.0700 | 0.0700 | 0.0640 | 0.0645 | 28,800 | -0.01(-7.86%) |
Jul 23, 2019 | 0.0696 | 0.0700 | 0.0643 | 0.0700 | 88,641 | +0.01(+16.28%) |
Jul 22, 2019 | 0.0600 | 0.0646 | 0.0595 | 0.0602 | 147,988 | -0.01(-9.75%) |
Jul 19, 2019 | 0.0604 | 0.0667 | 0.0600 | 0.0667 | 80,900 | +0.00(+2.62%) |
Jul 18, 2019 | 0.0600 | 0.0666 | 0.0600 | 0.0650 | 55,576 | -0.00(-2.40%) |
Jul 17, 2019 | 0.0680 | 0.0725 | 0.0666 | 0.0666 | 119,815 | -0.01(-10.36%) |
Jul 16, 2019 | 0.0720 | 0.0750 | 0.0632 | 0.0743 | 274,171 | +0.00(+3.19%) |
Jul 15, 2019 | 0.0759 | 0.0759 | 0.0720 | 0.0720 | 151,174 | -0.00(-3.61%) |
Jul 12, 2019 | 0.0740 | 0.0750 | 0.0720 | 0.0747 | 10,200 | +0.00(+1.22%) |
Jul 11, 2019 | 0.0697 | 0.0783 | 0.0697 | 0.0738 | 77,449 | -0.00(-1.73%) |
Jul 10, 2019 | 0.0746 | 0.0800 | 0.0720 | 0.0751 | 96,480 | -0.00(-1.44%) |
Jul 09, 2019 | 0.0777 | 0.0787 | 0.0750 | 0.0762 | 69,648 | -0.00(-0.26%) |
Jul 08, 2019 | 0.0801 | 0.0808 | 0.0740 | 0.0764 | 153,253 | +0.00(+0.53%) |
Jul 05, 2019 | 0.0801 | 0.0830 | 0.0737 | 0.0760 | 82,300 | +0.00(+0.00%) |
Jul 03, 2019 | 0.0800 | 0.0822 | 0.0750 | 0.0760 | 15,500 | -0.00(-2.56%) |
Jul 02, 2019 | 0.0773 | 0.0805 | 0.0750 | 0.0780 | 252,108 | -0.00(-5.45%) |
Jul 01, 2019 | 0.0900 | 0.0900 | 0.0750 | 0.0825 | 86,368 | +0.00(+0.73%) |
Jun 28, 2019 | 0.0786 | 0.0819 | 0.0720 | 0.0819 | 195,600 | +0.00(+2.37%) |
Jun 27, 2019 | 0.0773 | 0.0850 | 0.0750 | 0.0800 | 82,855 | -0.01(-6.65%) |
Jun 26, 2019 | 0.0800 | 0.0890 | 0.0780 | 0.0857 | 212,900 | +0.01(+12.76%) |
Jun 25, 2019 | 0.0759 | 0.0830 | 0.0753 | 0.0760 | 39,195 | -0.00(-4.88%) |
Jun 24, 2019 | 0.0850 | 0.0850 | 0.0799 | 0.0799 | 30,045 | -0.00(-0.13%) |
Jun 21, 2019 | 0.0812 | 0.0849 | 0.0770 | 0.0800 | 306,300 | +0.00(+3.90%) |
Jun 20, 2019 | 0.0725 | 0.0771 | 0.0710 | 0.0770 | 239,354 | +0.00(+6.21%) |
Jun 19, 2019 | 0.0720 | 0.0774 | 0.0720 | 0.0725 | 17,635 | +0.00(+0.69%) |
Jun 18, 2019 | 0.0757 | 0.0799 | 0.0720 | 0.0720 | 288,159 | -0.01(-9.66%) |
Jun 17, 2019 | 0.0800 | 0.0820 | 0.0734 | 0.0797 | 38,151 | +0.00(+4.18%) |
Jun 14, 2019 | 0.0779 | 0.0779 | 0.0750 | 0.0765 | 91,200 | +0.00(+2.00%) |
Jun 13, 2019 | 0.0720 | 0.0807 | 0.0720 | 0.0750 | 211,437 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0745 | 0.0779 | 0.0730 | 0.0750 | 91,519 | -0.00(-2.60%) |
Jun 11, 2019 | 0.0735 | 0.0771 | 0.0705 | 0.0770 | 110,482 | +0.00(+0.65%) |
Jun 10, 2019 | 0.0756 | 0.0797 | 0.0740 | 0.0765 | 97,220 | +0.00(+0.00%) |
Jun 07, 2019 | 0.0801 | 0.0829 | 0.0750 | 0.0765 | 70,300 | -0.01(-6.71%) |
Jun 06, 2019 | 0.0800 | 0.0820 | 0.0750 | 0.0820 | 233,950 | +0.00(+2.50%) |
Jun 05, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 204,204 | +0.00(+3.36%) |
Jun 04, 2019 | 0.0800 | 0.0800 | 0.0756 | 0.0774 | 438,170 | -0.00(-0.64%) |