Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.1800 | 0.1950 | 0.1650 | 0.1702 | 1,758,008 | -0.01(-3.30%) |
Sep 27, 2019 | 0.2090 | 0.2100 | 0.1755 | 0.1760 | 3,526,400 | -0.02(-12.00%) |
Sep 26, 2019 | 0.1700 | 0.2200 | 0.1600 | 0.2000 | 10,195,362 | +0.05(+33.16%) |
Sep 25, 2019 | 0.1750 | 0.1750 | 0.1268 | 0.1502 | 9,735,099 | -0.02(-11.65%) |
Sep 24, 2019 | 0.2000 | 0.2000 | 0.0800 | 0.1700 | 2,926,281 | -0.03(-15.42%) |
Sep 23, 2019 | 0.2199 | 0.2199 | 0.1950 | 0.2010 | 3,768,364 | -0.02(-8.59%) |
Sep 20, 2019 | 0.2417 | 0.2480 | 0.2125 | 0.2199 | 5,148,800 | -0.03(-12.04%) |
Sep 19, 2019 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 361,937 | -0.00(-1.50%) |
Sep 18, 2019 | 0.2618 | 0.2720 | 0.2512 | 0.2538 | 588,853 | -0.02(-6.00%) |
Sep 17, 2019 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 1,334,544 | -0.01(-4.93%) |
Sep 16, 2019 | 0.2896 | 0.2900 | 0.2623 | 0.2840 | 911,443 | -0.01(-1.93%) |
Sep 13, 2019 | 0.2677 | 0.2900 | 0.2515 | 0.2896 | 2,214,900 | +0.03(+12.20%) |
Sep 12, 2019 | 0.2622 | 0.2622 | 0.2500 | 0.2581 | 615,018 | -0.00(-0.73%) |
Sep 11, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 723,322 | +0.01(+4.00%) |
Sep 10, 2019 | 0.2250 | 0.2730 | 0.2198 | 0.2500 | 2,696,591 | +0.02(+10.72%) |
Sep 09, 2019 | 0.2311 | 0.2350 | 0.2200 | 0.2258 | 508,656 | -0.01(-4.32%) |
Sep 06, 2019 | 0.1900 | 0.2390 | 0.1900 | 0.2360 | 2,006,000 | +0.03(+16.77%) |
Sep 05, 2019 | 0.2000 | 0.2096 | 0.1978 | 0.2021 | 306,384 | +0.00(+1.05%) |
Sep 04, 2019 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 322,438 | +0.00(+0.45%) |
Sep 03, 2019 | 0.2100 | 0.2100 | 0.1930 | 0.1991 | 523,529 | -0.01(-6.74%) |
Aug 30, 2019 | 0.1960 | 0.2179 | 0.1909 | 0.2135 | 902,700 | +0.02(+11.90%) |
Aug 29, 2019 | 0.1995 | 0.2045 | 0.1900 | 0.1908 | 866,070 | +0.00(+0.32%) |
Aug 28, 2019 | 0.2000 | 0.2100 | 0.1818 | 0.1902 | 1,154,417 | -0.01(-5.61%) |
Aug 27, 2019 | 0.2300 | 0.2349 | 0.1900 | 0.2015 | 1,812,919 | -0.02(-9.48%) |
Aug 26, 2019 | 0.2400 | 0.2499 | 0.2200 | 0.2226 | 1,367,017 | -0.02(-8.51%) |
Aug 23, 2019 | 0.2510 | 0.2550 | 0.2400 | 0.2433 | 489,400 | -0.01(-2.87%) |
Aug 22, 2019 | 0.2600 | 0.2610 | 0.2501 | 0.2505 | 658,171 | -0.01(-2.94%) |
Aug 21, 2019 | 0.2635 | 0.2700 | 0.2520 | 0.2581 | 614,953 | +0.01(+2.34%) |
Aug 20, 2019 | 0.2550 | 0.2900 | 0.2410 | 0.2522 | 1,311,608 | -0.01(-2.63%) |
Aug 19, 2019 | 0.2730 | 0.2730 | 0.2530 | 0.2590 | 1,106,802 | -0.01(-3.93%) |
Aug 16, 2019 | 0.2700 | 0.2750 | 0.2600 | 0.2696 | 914,200 | +0.01(+3.69%) |
Aug 15, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 897,966 | -0.01(-5.28%) |
Aug 14, 2019 | 0.2901 | 0.2973 | 0.2620 | 0.2745 | 2,628,823 | -0.06(-16.82%) |
Aug 13, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 1,752,825 | +0.01(+3.13%) |
Aug 12, 2019 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 1,327,062 | +0.02(+6.45%) |
Aug 09, 2019 | 0.2801 | 0.3100 | 0.2801 | 0.3006 | 1,280,800 | +0.02(+7.36%) |
Aug 08, 2019 | 0.2680 | 0.2852 | 0.2657 | 0.2800 | 671,635 | +0.00(+0.00%) |
Aug 07, 2019 | 0.2800 | 0.2900 | 0.2500 | 0.2800 | 1,516,157 | -0.00(-0.74%) |
Aug 06, 2019 | 0.2850 | 0.2880 | 0.2800 | 0.2821 | 517,727 | -0.00(-1.02%) |
Aug 05, 2019 | 0.2815 | 0.2940 | 0.2800 | 0.2850 | 509,756 | -0.00(-0.97%) |
Aug 02, 2019 | 0.2900 | 0.2930 | 0.2810 | 0.2878 | 803,800 | -0.01(-1.98%) |
Aug 01, 2019 | 0.3050 | 0.3050 | 0.2900 | 0.2936 | 605,556 | +0.00(+1.24%) |
Jul 31, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 697,686 | -0.01(-3.97%) |
Jul 30, 2019 | 0.3090 | 0.3200 | 0.2851 | 0.3020 | 1,271,350 | -0.00(-0.03%) |
Jul 29, 2019 | 0.3150 | 0.3179 | 0.3005 | 0.3021 | 769,008 | -0.01(-2.74%) |
Jul 26, 2019 | 0.3100 | 0.3300 | 0.3080 | 0.3106 | 818,300 | -0.01(-2.27%) |
Jul 25, 2019 | 0.3250 | 0.3344 | 0.3100 | 0.3178 | 746,747 | -0.00(-0.69%) |
Jul 24, 2019 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 1,764,057 | +0.00(+0.00%) |
Jul 23, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3200 | 4,522,131 | -0.02(-7.22%) |
Jul 22, 2019 | 0.3500 | 0.3548 | 0.3350 | 0.3449 | 972,016 | -0.00(-1.17%) |
Jul 19, 2019 | 0.3458 | 0.3568 | 0.3450 | 0.3490 | 590,100 | -0.01(-1.69%) |
Jul 18, 2019 | 0.3510 | 0.3650 | 0.3420 | 0.3550 | 1,559,518 | -0.00(-1.09%) |
Jul 17, 2019 | 0.3620 | 0.3800 | 0.3550 | 0.3589 | 2,846,988 | +0.00(+1.33%) |
Jul 16, 2019 | 0.3512 | 0.3600 | 0.3500 | 0.3542 | 1,405,504 | -0.00(-1.25%) |
Jul 15, 2019 | 0.3551 | 0.3601 | 0.3500 | 0.3587 | 1,495,060 | +0.01(+2.25%) |
Jul 12, 2019 | 0.3550 | 0.3599 | 0.3500 | 0.3508 | 1,502,400 | -0.01(-2.09%) |
Jul 11, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3583 | 2,592,067 | -0.01(-3.16%) |
Jul 10, 2019 | 0.3800 | 0.3900 | 0.3500 | 0.3700 | 4,649,852 | +0.01(+1.68%) |
Jul 09, 2019 | 0.3600 | 0.4200 | 0.3600 | 0.3639 | 15,543,225 | +0.01(+3.97%) |
Jul 08, 2019 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 1,853,467 | -0.01(-2.64%) |
Jul 05, 2019 | 0.3600 | 0.3650 | 0.3500 | 0.3595 | 2,237,000 | +0.01(+2.71%) |
Jul 03, 2019 | 0.3450 | 0.3670 | 0.3386 | 0.3500 | 2,595,600 | +0.01(+2.79%) |
Jul 02, 2019 | 0.3499 | 0.3500 | 0.3390 | 0.3405 | 778,453 | -0.01(-2.69%) |