Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.1450 | 0.1630 | 0.1400 | 0.1600 | 4,208,729 | +0.02(+10.34%) |
Sep 27, 2019 | 0.1350 | 0.1500 | 0.1300 | 0.1450 | 294,400 | +0.00(+3.57%) |
Sep 26, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 125,000 | -0.00(-3.45%) |
Sep 25, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 57,800 | +0.00(+0.00%) |
Sep 24, 2019 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 470,428 | +0.00(+3.57%) |
Sep 23, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 108,140 | +0.01(+3.70%) |
Sep 20, 2019 | 0.1380 | 0.1380 | 0.1350 | 0.1350 | 13,500 | +0.00(+0.00%) |
Sep 19, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 37,000 | -0.01(-3.57%) |
Sep 18, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,500 | +0.00(+0.00%) |
Sep 17, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 48,000 | +0.00(+0.00%) |
Sep 16, 2019 | 0.1350 | 0.1430 | 0.1350 | 0.1400 | 100,500 | +0.00(+0.00%) |
Sep 13, 2019 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 310,688 | +0.00(+0.00%) |
Sep 12, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 440,000 | +0.01(+3.70%) |
Sep 11, 2019 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 41,500 | +0.00(+0.00%) |
Sep 10, 2019 | 0.1350 | 0.1450 | 0.1350 | 0.1350 | 238,000 | +0.00(+0.00%) |
Sep 09, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 104,425 | +0.00(+0.00%) |
Sep 06, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 523,512 | -0.01(-3.57%) |
Sep 05, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 134,500 | -0.00(-3.45%) |
Sep 04, 2019 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 207,750 | -0.01(-3.33%) |
Sep 03, 2019 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 46,500 | -0.01(-3.23%) |
Aug 30, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+6.90%) | |
Aug 29, 2019 | 0.1450 | 0.1500 | 0.1450 | 0.1450 | 58,000 | -0.01(-3.33%) |
Aug 28, 2019 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 354,500 | -0.01(-3.23%) |
Aug 27, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 408,200 | -0.01(-6.06%) |
Aug 26, 2019 | 0.1500 | 0.1700 | 0.1450 | 0.1650 | 3,386,341 | +0.02(+10.00%) |
Aug 23, 2019 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 2,594,142 | +0.01(+7.14%) |
Aug 22, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1400 | 334,100 | -0.01(-6.67%) |
Aug 21, 2019 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 167,425 | +0.01(+3.45%) |
Aug 20, 2019 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 116,200 | -0.01(-6.45%) |
Aug 19, 2019 | 0.1600 | 0.1650 | 0.1500 | 0.1550 | 182,400 | -0.01(-6.06%) |
Aug 16, 2019 | 0.1800 | 0.1800 | 0.1600 | 0.1650 | 898,954 | -0.01(-8.33%) |
Aug 15, 2019 | 0.1550 | 0.1830 | 0.1500 | 0.1800 | 430,500 | +0.02(+16.13%) |
Aug 14, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 231,250 | +0.00(+0.00%) |
Aug 13, 2019 | 0.1750 | 0.1750 | 0.1550 | 0.1550 | 382,750 | -0.02(-13.89%) |
Aug 12, 2019 | 0.1850 | 0.1900 | 0.1750 | 0.1800 | 811,694 | -0.01(-5.26%) |
Aug 09, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 725,525 | +0.02(+11.76%) |
Aug 08, 2019 | 0.1650 | 0.1700 | 0.1500 | 0.1700 | 360,984 | +0.01(+6.25%) |
Aug 07, 2019 | 0.1700 | 0.1750 | 0.1600 | 0.1600 | 832,195 | -0.01(-3.03%) |
Aug 06, 2019 | 0.1450 | 0.1700 | 0.1400 | 0.1650 | 2,355,340 | +0.02(+13.79%) |
Aug 02, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.01(-3.33%) | |
Aug 01, 2019 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 207,500 | -0.01(-3.23%) |
Jul 31, 2019 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 412,658 | +0.01(+3.33%) |
Jul 30, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 3,676,339 | +0.01(+7.14%) |
Jul 29, 2019 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 28,480 | -0.00(-3.45%) |
Jul 26, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 144,320 | +0.00(+0.00%) |
Jul 25, 2019 | 0.1400 | 0.1500 | 0.1350 | 0.1450 | 651,675 | +0.00(+3.57%) |
Jul 24, 2019 | 0.1300 | 0.1450 | 0.1300 | 0.1400 | 887,260 | +0.02(+12.00%) |
Jul 23, 2019 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 593,475 | -0.02(-10.71%) |
Jul 22, 2019 | 0.1500 | 0.1600 | 0.1350 | 0.1400 | 3,673,796 | +0.01(+7.69%) |
Jul 19, 2019 | 0.1350 | 0.1450 | 0.1300 | 0.1300 | 1,491,499 | -0.01(-7.14%) |
Jul 18, 2019 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 209,700 | +0.01(+7.69%) |
Jul 17, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 477,000 | +0.01(+8.33%) |
Jul 16, 2019 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 832,775 | -0.01(-4.00%) |
Jul 15, 2019 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 410,589 | -0.02(-10.71%) |
Jul 12, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 92,000 | +0.01(+3.70%) |
Jul 11, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 689,400 | -0.01(-3.57%) |
Jul 10, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 160,900 | +0.01(+3.70%) |
Jul 09, 2019 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 87,400 | -0.01(-6.90%) |
Jul 08, 2019 | 0.1550 | 0.1550 | 0.1350 | 0.1450 | 381,850 | -0.01(-3.33%) |
Jul 05, 2019 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 889,849 | +0.00(+0.00%) |
Jul 04, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 512,043 | -0.01(-3.23%) |
Jul 03, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 154,250 | +0.00(+0.00%) |