Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0793 | 0.0793 | 0.0790 | 0.0790 | 16,000 | -0.00(-2.47%) |
Sep 27, 2019 | 0.0830 | 0.0866 | 0.0793 | 0.0810 | 54,000 | -0.01(-7.00%) |
Sep 26, 2019 | 0.0868 | 0.0880 | 0.0829 | 0.0871 | 58,055 | +0.00(+3.69%) |
Sep 25, 2019 | 0.0775 | 0.0845 | 0.0775 | 0.0840 | 37,750 | +0.01(+8.39%) |
Sep 24, 2019 | 0.0813 | 0.0813 | 0.0743 | 0.0775 | 185,089 | -0.01(-7.85%) |
Sep 23, 2019 | 0.0900 | 0.0900 | 0.0752 | 0.0841 | 303,840 | +0.00(+0.12%) |
Sep 20, 2019 | 0.0830 | 0.0860 | 0.0750 | 0.0840 | 49,100 | +0.00(+1.45%) |
Sep 19, 2019 | 0.0930 | 0.0930 | 0.0776 | 0.0828 | 256,981 | -0.01(-10.78%) |
Sep 18, 2019 | 0.0901 | 0.1000 | 0.0901 | 0.0928 | 41,339 | -0.01(-8.12%) |
Sep 17, 2019 | 0.0943 | 0.1039 | 0.0900 | 0.1010 | 313,482 | +0.01(+7.45%) |
Sep 16, 2019 | 0.1038 | 0.1038 | 0.0940 | 0.0940 | 18,345 | -0.01(-5.05%) |
Sep 13, 2019 | 0.1000 | 0.1000 | 0.0930 | 0.0990 | 129,900 | -0.00(-1.59%) |
Sep 12, 2019 | 0.1020 | 0.1119 | 0.1006 | 0.1006 | 20,620 | -0.01(-7.37%) |
Sep 11, 2019 | 0.1082 | 0.1086 | 0.1057 | 0.1086 | 27,754 | +0.01(+8.60%) |
Sep 10, 2019 | 0.0970 | 0.1036 | 0.0961 | 0.1000 | 83,778 | +0.00(+0.81%) |
Sep 09, 2019 | 0.0985 | 0.1038 | 0.0932 | 0.0992 | 327,754 | -0.01(-4.89%) |
Sep 06, 2019 | 0.0961 | 0.1043 | 0.0937 | 0.1043 | 146,200 | +0.00(+4.30%) |
Sep 05, 2019 | 0.1034 | 0.1067 | 0.0955 | 0.1000 | 131,446 | -0.01(-5.66%) |
Sep 04, 2019 | 0.1108 | 0.1113 | 0.1033 | 0.1060 | 152,733 | +0.00(+0.00%) |
Sep 03, 2019 | 0.1090 | 0.1100 | 0.1030 | 0.1060 | 240,500 | -0.00(-4.42%) |
Aug 30, 2019 | 0.1112 | 0.1132 | 0.1032 | 0.1109 | 96,800 | +0.00(+0.82%) |
Aug 29, 2019 | 0.1108 | 0.1147 | 0.1014 | 0.1100 | 157,000 | -0.00(-1.70%) |
Aug 28, 2019 | 0.1129 | 0.1136 | 0.1030 | 0.1119 | 278,372 | -0.00(-0.09%) |
Aug 27, 2019 | 0.1161 | 0.1180 | 0.1120 | 0.1120 | 149,648 | -0.01(-5.08%) |
Aug 26, 2019 | 0.1150 | 0.1224 | 0.1120 | 0.1180 | 180,000 | +0.00(+3.87%) |
Aug 23, 2019 | 0.1051 | 0.1151 | 0.1051 | 0.1136 | 213,800 | +0.00(+4.32%) |
Aug 22, 2019 | 0.1148 | 0.1180 | 0.1075 | 0.1089 | 196,000 | -0.01(-9.25%) |
Aug 21, 2019 | 0.1250 | 0.1258 | 0.1150 | 0.1200 | 89,991 | +0.00(+1.44%) |
Aug 20, 2019 | 0.1262 | 0.1355 | 0.1040 | 0.1183 | 504,127 | -0.02(-15.80%) |
Aug 19, 2019 | 0.1408 | 0.1441 | 0.1385 | 0.1405 | 52,000 | +0.01(+5.09%) |
Aug 16, 2019 | 0.1410 | 0.1410 | 0.1334 | 0.1337 | 105,200 | -0.01(-4.50%) |
Aug 15, 2019 | 0.1500 | 0.1500 | 0.1331 | 0.1400 | 95,992 | -0.01(-7.89%) |
Aug 14, 2019 | 0.1639 | 0.1639 | 0.1506 | 0.1520 | 146,300 | -0.00(-3.06%) |
Aug 13, 2019 | 0.1675 | 0.1700 | 0.1568 | 0.1568 | 94,018 | -0.01(-7.55%) |
Aug 12, 2019 | 0.1690 | 0.1696 | 0.1648 | 0.1696 | 67,380 | +0.01(+4.24%) |
Aug 09, 2019 | 0.1531 | 0.1681 | 0.1531 | 0.1627 | 61,900 | -0.01(-3.33%) |
Aug 08, 2019 | 0.1700 | 0.1700 | 0.1627 | 0.1683 | 14,250 | -0.00(-1.00%) |
Aug 07, 2019 | 0.1700 | 0.1707 | 0.1588 | 0.1700 | 68,950 | +0.00(+1.19%) |
Aug 06, 2019 | 0.1800 | 0.1870 | 0.1637 | 0.1680 | 173,380 | -0.01(-6.67%) |
Aug 05, 2019 | 0.1812 | 0.1840 | 0.1770 | 0.1800 | 22,000 | +0.01(+6.51%) |
Aug 02, 2019 | 0.1677 | 0.1735 | 0.1601 | 0.1690 | 11,000 | +0.01(+5.10%) |
Aug 01, 2019 | 0.1505 | 0.1608 | 0.1505 | 0.1608 | 27,700 | +0.01(+7.20%) |
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%) |