Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.3850 | 0.4233 | 0.3823 | 0.4173 | 23,100 | +0.05(+12.48%) |
Aug 29, 2019 | 0.3850 | 0.3850 | 0.3710 | 0.3710 | 4,400 | -0.04(-8.91%) |
Aug 28, 2019 | 0.3850 | 0.4073 | 0.3850 | 0.4073 | 1,350 | -0.02(-5.26%) |
Aug 27, 2019 | 0.4299 | 0.4299 | 0.4299 | 0.4299 | 1,030 | +0.03(+8.37%) |
Aug 26, 2019 | 0.3850 | 0.4200 | 0.3850 | 0.3967 | 8,054 | -0.01(-2.65%) |
Aug 23, 2019 | 0.4075 | 0.4075 | 0.4075 | 10 | +0.00(+0.00%) | |
Aug 22, 2019 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 1,000 | -0.00(-0.61%) |
Aug 21, 2019 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 3,689 | -0.01(-2.36%) |
Aug 20, 2019 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 185 | +0.00(+1.18%) |
Aug 19, 2019 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 10,100 | +0.00(+1.19%) |
Aug 16, 2019 | 0.4000 | 0.4101 | 0.4000 | 0.4101 | 3,600 | +0.02(+5.15%) |
Aug 15, 2019 | 0.4175 | 0.4175 | 0.3900 | 0.3900 | 4,637 | -0.03(-6.59%) |
Aug 14, 2019 | 0.4000 | 0.4300 | 0.4000 | 0.4175 | 16,445 | +0.01(+1.83%) |
Aug 13, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 380 | +0.00(+0.00%) |
Aug 12, 2019 | 0.3800 | 0.4600 | 0.3700 | 0.4100 | 58,451 | +0.03(+7.89%) |
Aug 09, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 100 | +0.00(+0.00%) |
Aug 08, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,500 | +0.01(+2.70%) |
Aug 07, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,944 | +0.01(+2.78%) |
Aug 06, 2019 | 0.3550 | 0.3600 | 0.3262 | 0.3600 | 16,675 | +0.01(+2.86%) |
Aug 05, 2019 | 0.3262 | 0.3500 | 0.3262 | 0.3500 | 7,136 | +0.01(+3.52%) |
Aug 02, 2019 | 0.3262 | 0.3381 | 0.3262 | 0.3381 | 900 | -0.01(-2.87%) |
Aug 01, 2019 | 0.3481 | 0.3481 | 0.3481 | 0.3481 | 100 | +0.01(+2.38%) |
Jul 31, 2019 | 0.3281 | 0.3400 | 0.3281 | 0.3400 | 5,201 | +0.01(+1.52%) |
Jul 30, 2019 | 0.3055 | 0.3700 | 0.3055 | 0.3349 | 37,360 | +0.01(+4.66%) |
Jul 29, 2019 | 0.3150 | 0.3200 | 0.3000 | 0.3200 | 3,751 | -0.01(-1.57%) |
Jul 26, 2019 | 0.3251 | 0.3251 | 0.3251 | 1 | +0.00(+0.00%) | |
Jul 25, 2019 | 0.2810 | 0.3251 | 0.2810 | 0.3251 | 7,200 | +0.01(+1.63%) |
Jul 24, 2019 | 0.2550 | 0.3199 | 0.2550 | 0.3199 | 8,492 | +0.02(+6.63%) |
Jul 22, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.84%) | |
Jul 19, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2975 | 7,800 | +0.01(+2.59%) |
Jul 18, 2019 | 0.2000 | 0.3100 | 0.2000 | 0.2900 | 51,722 | -0.01(-3.33%) |
Jul 17, 2019 | 0.2260 | 0.3000 | 0.2260 | 0.3000 | 16,050 | +0.04(+15.38%) |
Jul 16, 2019 | 0.2600 | 0.2601 | 0.2600 | 0.2600 | 4,300 | -0.04(-13.33%) |
Jul 15, 2019 | 0.3600 | 0.3600 | 0.2900 | 0.3000 | 16,717 | -0.02(-6.22%) |
Jul 12, 2019 | 0.2916 | 0.3200 | 0.2700 | 0.3199 | 11,700 | +0.05(+18.48%) |
Jul 11, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 2,200 | +0.01(+3.85%) |
Jul 10, 2019 | 0.2300 | 0.2700 | 0.2300 | 0.2600 | 4,000 | -0.01(-3.70%) |
Jul 09, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 10,392 | -0.03(-10.00%) |
Jul 08, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 213 | +0.02(+7.14%) |
Jul 03, 2019 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.02(+6.02%) | |
Jul 02, 2019 | 0.2200 | 0.2980 | 0.2200 | 0.2641 | 13,594 | +0.05(+25.76%) |
Jul 01, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 | +0.00(+0.00%) |
Jun 28, 2019 | 0.2100 | 0.2540 | 0.2100 | 0.2100 | 4,300 | -0.01(-6.29%) |
Jun 27, 2019 | 0.2545 | 0.2545 | 0.2241 | 0.2241 | 800 | +0.01(+6.71%) |
Jun 26, 2019 | 0.2938 | 0.2938 | 0.2100 | 0.2100 | 3,539 | +0.01(+2.44%) |
Jun 25, 2019 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 400 | -0.05(-18.00%) |
Jun 24, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,510 | +0.00(+0.00%) |
Jun 21, 2019 | 0.2500 | 0.2602 | 0.2500 | 0.2500 | 13,300 | -0.02(-7.37%) |
Jun 20, 2019 | 0.2700 | 0.2850 | 0.2500 | 0.2699 | 10,378 | +0.00(+0.71%) |
Jun 19, 2019 | 0.2681 | 0.2750 | 0.2680 | 0.2680 | 10,210 | -0.03(-10.67%) |
Jun 18, 2019 | 0.2850 | 0.3000 | 0.2680 | 0.3000 | 5,234 | +0.00(+0.00%) |
Jun 17, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 | +0.00(+0.00%) |
Jun 14, 2019 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 5,400 | +0.00(+0.00%) |
Jun 13, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,990 | -0.01(-3.85%) |
Jun 12, 2019 | 0.3000 | 0.3120 | 0.3000 | 0.3120 | 900 | -0.02(-5.45%) |
Jun 11, 2019 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 5,600 | -0.01(-2.37%) |
Jun 10, 2019 | 0.3000 | 0.3380 | 0.3000 | 0.3380 | 1,547 | +0.04(+11.92%) |
Jun 07, 2019 | 0.3350 | 0.3401 | 0.3020 | 0.3020 | 11,000 | -0.03(-8.48%) |
Jun 06, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 4,368 | +0.03(+10.00%) |
Jun 05, 2019 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 9,786 | -0.02(-5.81%) |
Jun 04, 2019 | 0.3050 | 0.3185 | 0.3050 | 0.3185 | 2,250 | +0.01(+4.43%) |