Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.1200 | 0.1209 | 0.1150 | 0.1209 | 3,100 | -0.01(-5.69%) |
Sep 27, 2019 | 0.1300 | 0.1300 | 0.1280 | 0.1282 | 52,100 | +0.00(+3.05%) |
Sep 26, 2019 | 0.1265 | 0.1300 | 0.1236 | 0.1244 | 48,575 | -0.01(-4.31%) |
Sep 23, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+4.84%) | |
Sep 19, 2019 | 0.1240 | 0.1240 | 0.1240 | 0 | +0.00(+1.22%) | |
Sep 18, 2019 | 0.1072 | 0.1225 | 0.1072 | 0.1225 | 1,865 | +0.01(+13.22%) |
Sep 13, 2019 | 0.1082 | 0.1082 | 0.1082 | 0 | +0.00(+0.37%) | |
Sep 12, 2019 | 0.1078 | 0.1078 | 0.1078 | 0.1078 | 1,500 | -0.00(-0.28%) |
Sep 11, 2019 | 0.1081 | 0.1081 | 0.1081 | 0.1081 | 3,168 | -0.02(-13.73%) |
Sep 10, 2019 | 0.1273 | 0.1273 | 0.1253 | 0.1253 | 5,740 | -0.00(-3.62%) |
Sep 09, 2019 | 0.1197 | 0.1300 | 0.1197 | 0.1300 | 1,100 | +0.01(+8.33%) |
Sep 05, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+5.26%) | |
Sep 04, 2019 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 300 | -0.00(-3.80%) |
Aug 29, 2019 | 0.1185 | 0.1185 | 0.1185 | 0 | -0.00(-1.25%) | |
Aug 28, 2019 | 0.1260 | 0.1260 | 0.1185 | 0.1200 | 23,800 | +0.02(+19.28%) |
Aug 27, 2019 | 0.1190 | 0.1190 | 0.1006 | 0.1006 | 14,250 | +0.00(+0.00%) |
Aug 26, 2019 | 0.1000 | 0.1006 | 0.0860 | 0.1006 | 49,618 | +0.00(+0.60%) |
Aug 22, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 | +0.01(+16.41%) |
Aug 12, 2019 | 0.0850 | 0.0900 | 0.0790 | 0.0859 | 55,000 | +0.00(+0.94%) |
Aug 09, 2019 | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 100 | -0.00(-5.44%) |
Aug 07, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-6.35%) | |
Aug 06, 2019 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 500 | -0.01(-11.43%) |
Aug 02, 2019 | 0.1085 | 0.1085 | 0.1085 | 0 | -0.00(-1.36%) | |
Aug 01, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.01(+5.57%) |
Jul 30, 2019 | 0.1042 | 0.1042 | 0.1042 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 0.1042 | 0.1042 | 0.1042 | 0 | -0.01(-5.27%) | |
Jul 25, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 | +0.00(+0.00%) |
Jul 24, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 6,764 | -0.01(-5.17%) |
Jul 22, 2019 | 0.1160 | 0.1160 | 0.1160 | 0 | -0.00(-0.68%) | |
Jul 19, 2019 | 0.1167 | 0.1200 | 0.1167 | 0.1168 | 12,700 | +0.00(+3.27%) |
Jul 18, 2019 | 0.1150 | 0.1150 | 0.1131 | 0.1131 | 8,380 | -0.01(-9.01%) |
Jul 16, 2019 | 0.1243 | 0.1243 | 0.1243 | 0 | -0.00(-0.24%) | |
Jul 15, 2019 | 0.1131 | 0.1247 | 0.1131 | 0.1246 | 3,531 | -0.01(-8.38%) |
Jul 12, 2019 | 0.1169 | 0.1400 | 0.1169 | 0.1360 | 11,900 | +0.03(+29.28%) |
Jul 11, 2019 | 0.1052 | 0.1052 | 0.1052 | 0.1052 | 2,360 | +0.01(+5.20%) |
Jul 10, 2019 | 0.1262 | 0.1262 | 0.1000 | 0.1000 | 14,874 | -0.03(-21.26%) |
Jul 09, 2019 | 0.1230 | 0.1270 | 0.1230 | 0.1270 | 8,700 | +0.01(+5.83%) |
Jul 08, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | +0.00(+0.00%) |
Jul 05, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 3,900 | -0.00(-0.41%) |
Jul 03, 2019 | 0.1205 | 0.1205 | 0.1205 | 0.1205 | 1,700 | -0.00(-0.82%) |
Jul 02, 2019 | 0.1200 | 0.1215 | 0.1162 | 0.1215 | 34,890 | -0.00(-2.02%) |
Jun 28, 2019 | 0.1240 | 0.1240 | 0.1240 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 0.1230 | 0.1240 | 0.1230 | 0.1240 | 21,400 | +0.00(+0.08%) |
Jun 26, 2019 | 0.1270 | 0.1270 | 0.1235 | 0.1239 | 20,100 | -0.00(-2.44%) |
Jun 25, 2019 | 0.1190 | 0.1270 | 0.1190 | 0.1270 | 13,025 | +0.01(+6.72%) |
Jun 24, 2019 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 20,000 | +0.00(+0.85%) |
Jun 20, 2019 | 0.1180 | 0.1180 | 0.1180 | 0 | +0.00(+3.06%) | |
Jun 19, 2019 | 0.1200 | 0.1200 | 0.1145 | 0.1145 | 21,800 | -0.02(-11.92%) |
Jun 18, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,600 | +0.01(+8.33%) |
Jun 17, 2019 | 0.1212 | 0.1212 | 0.1200 | 0.1200 | 21,000 | -0.01(-4.61%) |
Jun 14, 2019 | 0.1291 | 0.1328 | 0.1147 | 0.1258 | 28,400 | -0.00(-3.60%) |
Jun 13, 2019 | 0.1300 | 0.1305 | 0.1300 | 0.1305 | 2,230 | +0.01(+4.40%) |
Jun 12, 2019 | 0.1261 | 0.1261 | 0.1250 | 0.1250 | 16,553 | +0.00(+2.04%) |
Jun 07, 2019 | 0.1225 | 0.1225 | 0.1225 | 0 | -0.01(-5.77%) | |
Jun 06, 2019 | 0.1320 | 0.1400 | 0.1300 | 0.1300 | 25,957 | -0.00(-1.52%) |
Jun 05, 2019 | 0.1291 | 0.1320 | 0.1291 | 0.1320 | 16,000 | +0.00(+1.54%) |
Jun 04, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 25,604 | -0.01(-4.27%) |
Jun 03, 2019 | 0.1400 | 0.1400 | 0.1358 | 0.1358 | 127,150 | -0.01(-9.41%) |
May 31, 2019 | 0.1467 | 0.1536 | 0.1467 | 0.1499 | 40,900 | +0.00(+1.90%) |
May 30, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1471 | 30,400 | -0.02(-10.74%) |
May 29, 2019 | 0.1600 | 0.1648 | 0.1500 | 0.1648 | 17,300 | +0.00(+0.61%) |
May 28, 2019 | 0.1450 | 0.1638 | 0.1322 | 0.1638 | 45,157 | +0.01(+9.20%) |
May 24, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 119,200 | -0.01(-6.25%) |
May 23, 2019 | 0.1600 | 0.1604 | 0.1589 | 0.1600 | 84,110 | +0.00(+2.56%) |
May 22, 2019 | 0.1644 | 0.1663 | 0.1560 | 0.1560 | 77,302 | -0.00(-1.64%) |
May 21, 2019 | 0.1800 | 0.1800 | 0.1586 | 0.1586 | 166,378 | -0.02(-9.37%) |
May 17, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.01(+6.06%) | |
May 16, 2019 | 0.1800 | 0.1800 | 0.1600 | 0.1650 | 76,778 | -0.01(-5.71%) |
May 15, 2019 | 0.1700 | 0.1800 | 0.1695 | 0.1750 | 112,666 | +0.01(+9.37%) |
May 14, 2019 | 0.1781 | 0.1900 | 0.1600 | 0.1600 | 61,538 | -0.04(-19.48%) |
May 13, 2019 | 0.2048 | 0.2150 | 0.1900 | 0.1987 | 150,076 | -0.00(-0.65%) |
May 10, 2019 | 0.2053 | 0.2100 | 0.2000 | 0.2000 | 23,100 | +0.00(+0.00%) |
May 09, 2019 | 0.2132 | 0.2132 | 0.1906 | 0.2000 | 43,279 | -0.00(-1.19%) |
May 08, 2019 | 0.2100 | 0.2174 | 0.2000 | 0.2024 | 67,008 | +0.00(+1.20%) |
May 07, 2019 | 0.1800 | 0.2600 | 0.1800 | 0.2000 | 346,368 | +0.03(+18.06%) |
May 06, 2019 | 0.1473 | 0.1807 | 0.1473 | 0.1694 | 129,594 | +0.02(+16.59%) |
May 02, 2019 | 0.1453 | 0.1453 | 0.1453 | 0 | -0.01(-9.19%) | |
Apr 30, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
Apr 29, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | +0.00(+0.00%) |
Apr 26, 2019 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 41,900 | +0.03(+21.43%) |
Apr 25, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,000 | +0.00(+0.00%) |
Apr 23, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
Apr 22, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 7,500 | +0.00(+0.00%) |
Apr 18, 2019 | 0.1570 | 0.1570 | 0.1500 | 0.1500 | 2,600 | +0.00(+0.87%) |
Apr 17, 2019 | 0.1417 | 0.1489 | 0.1416 | 0.1487 | 130,000 | +0.01(+8.30%) |
Apr 16, 2019 | 0.1299 | 0.1373 | 0.1299 | 0.1373 | 2,493 | -0.01(-4.98%) |
Apr 05, 2019 | 0.1445 | 0.1445 | 0.1445 | 0 | -0.01(-5.06%) | |
Mar 29, 2019 | 0.1522 | 0.1522 | 0.1522 | 0 | -0.02(-10.89%) |