Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2500 | 0.2710 | 0.2450 | 0.2641 | 5,578,952 | +0.01(+5.64%) |
Sep 27, 2019 | 0.2601 | 0.2675 | 0.2450 | 0.2500 | 4,055,700 | +0.00(+1.46%) |
Sep 26, 2019 | 0.2720 | 0.2856 | 0.2381 | 0.2464 | 11,196,135 | -0.03(-12.00%) |
Sep 25, 2019 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 3,544,354 | +0.02(+7.16%) |
Sep 24, 2019 | 0.2900 | 0.2930 | 0.2365 | 0.2613 | 3,988,363 | -0.02(-6.68%) |
Sep 23, 2019 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 2,683,424 | -0.01(-3.45%) |
Sep 20, 2019 | 0.3100 | 0.3138 | 0.2673 | 0.2900 | 35,636,900 | -0.01(-4.64%) |
Sep 19, 2019 | 0.3190 | 0.3190 | 0.2855 | 0.3041 | 4,527,191 | +0.00(+1.37%) |
Sep 18, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 4,422,244 | -0.01(-3.23%) |
Sep 17, 2019 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 3,187,848 | -0.02(-6.06%) |
Sep 16, 2019 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 3,460,387 | +0.03(+8.87%) |
Sep 13, 2019 | 0.3340 | 0.3471 | 0.3000 | 0.3031 | 1,909,900 | -0.03(-9.17%) |
Sep 12, 2019 | 0.3200 | 0.3650 | 0.3150 | 0.3337 | 1,988,807 | -0.00(-0.86%) |
Sep 11, 2019 | 0.3700 | 0.3980 | 0.3250 | 0.3366 | 5,149,626 | -0.03(-8.23%) |
Sep 10, 2019 | 0.3182 | 0.4079 | 0.3005 | 0.3668 | 9,849,786 | +0.07(+22.27%) |
Sep 09, 2019 | 0.2400 | 0.3100 | 0.2400 | 0.3000 | 5,883,863 | +0.01(+1.94%) |
Sep 06, 2019 | 0.2884 | 0.3705 | 0.2803 | 0.2943 | 5,857,400 | +0.02(+6.44%) |
Sep 05, 2019 | 0.2050 | 0.2898 | 0.2050 | 0.2765 | 5,431,427 | +0.07(+36.68%) |
Sep 04, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2023 | 1,587,011 | +0.00(+1.15%) |
Sep 03, 2019 | 0.2400 | 0.2500 | 0.2000 | 0.2000 | 3,788,502 | -0.05(-19.65%) |
Aug 30, 2019 | 0.2600 | 0.2700 | 0.2450 | 0.2489 | 1,456,200 | -0.01(-4.75%) |
Aug 29, 2019 | 0.2600 | 0.2700 | 0.2532 | 0.2613 | 1,347,354 | +0.00(+0.50%) |
Aug 28, 2019 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 1,549,886 | -0.01(-3.35%) |
Aug 27, 2019 | 0.2850 | 0.2866 | 0.2511 | 0.2690 | 1,658,781 | -0.01(-4.98%) |
Aug 26, 2019 | 0.2577 | 0.2850 | 0.2507 | 0.2831 | 2,695,327 | +0.03(+10.98%) |
Aug 23, 2019 | 0.2940 | 0.2940 | 0.2520 | 0.2551 | 1,024,900 | -0.03(-9.25%) |
Aug 22, 2019 | 0.2805 | 0.3063 | 0.2700 | 0.2811 | 1,636,556 | +0.00(+0.39%) |
Aug 21, 2019 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 2,148,585 | +0.00(+0.00%) |
Aug 20, 2019 | 0.2615 | 0.3056 | 0.2450 | 0.2800 | 2,931,695 | +0.02(+7.69%) |
Aug 19, 2019 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 2,264,218 | +0.01(+5.14%) |
Aug 16, 2019 | 0.2300 | 0.2566 | 0.2200 | 0.2473 | 2,720,800 | +0.01(+3.00%) |
Aug 15, 2019 | 0.2675 | 0.2742 | 0.2399 | 0.2401 | 2,774,592 | -0.02(-8.04%) |
Aug 14, 2019 | 0.2833 | 0.2833 | 0.2550 | 0.2611 | 3,220,835 | -0.02(-7.05%) |
Aug 13, 2019 | 0.2650 | 0.4200 | 0.2524 | 0.2809 | 4,393,182 | +0.02(+8.04%) |
Aug 12, 2019 | 0.2800 | 0.2900 | 0.2500 | 0.2600 | 1,656,598 | -0.03(-9.06%) |
Aug 09, 2019 | 0.3250 | 0.3250 | 0.2842 | 0.2859 | 1,480,000 | -0.02(-7.86%) |
Aug 08, 2019 | 0.3299 | 0.3500 | 0.3000 | 0.3103 | 1,463,268 | -0.02(-6.23%) |
Aug 07, 2019 | 0.3321 | 0.3380 | 0.3111 | 0.3309 | 1,098,913 | -0.00(-0.99%) |
Aug 06, 2019 | 0.3361 | 0.3500 | 0.3200 | 0.3342 | 1,160,901 | +0.00(+0.97%) |
Aug 05, 2019 | 0.3142 | 0.3499 | 0.3000 | 0.3310 | 2,041,495 | +0.00(+1.25%) |
Aug 02, 2019 | 0.3726 | 0.3866 | 0.3099 | 0.3269 | 2,401,400 | -0.04(-10.36%) |
Aug 01, 2019 | 0.4349 | 0.4531 | 0.3600 | 0.3647 | 4,779,303 | -0.08(-17.90%) |
Jul 31, 2019 | 0.4200 | 0.4718 | 0.4200 | 0.4442 | 1,776,720 | +0.02(+4.94%) |
Jul 30, 2019 | 0.4241 | 0.4372 | 0.4105 | 0.4233 | 930,309 | -0.01(-1.40%) |
Jul 29, 2019 | 0.4382 | 0.4536 | 0.4140 | 0.4293 | 1,373,849 | -0.01(-2.03%) |
Jul 26, 2019 | 0.4515 | 0.4825 | 0.4229 | 0.4382 | 1,863,700 | -0.01(-2.99%) |
Jul 25, 2019 | 0.4575 | 0.4724 | 0.4300 | 0.4517 | 1,863,597 | -0.01(-1.80%) |
Jul 24, 2019 | 0.4791 | 0.5000 | 0.4518 | 0.4600 | 1,933,467 | -0.02(-3.26%) |
Jul 23, 2019 | 0.5189 | 0.5300 | 0.4700 | 0.4755 | 1,798,998 | -0.02(-3.94%) |
Jul 22, 2019 | 0.5323 | 0.5430 | 0.4906 | 0.4950 | 1,497,405 | -0.02(-4.29%) |
Jul 19, 2019 | 0.5700 | 0.6200 | 0.5010 | 0.5172 | 3,396,600 | -0.06(-11.07%) |
Jul 18, 2019 | 0.6197 | 0.6296 | 0.5599 | 0.5816 | 1,572,468 | -0.04(-6.13%) |
Jul 17, 2019 | 0.7382 | 0.7500 | 0.6125 | 0.6196 | 2,363,942 | -0.13(-17.05%) |
Jul 16, 2019 | 0.7255 | 0.8100 | 0.7200 | 0.7470 | 5,737,853 | +0.03(+3.75%) |
Jul 15, 2019 | 0.6800 | 0.7400 | 0.6500 | 0.7200 | 4,428,125 | +0.05(+6.89%) |
Jul 12, 2019 | 0.6300 | 0.6924 | 0.6035 | 0.6736 | 4,357,800 | +0.02(+3.15%) |
Jul 11, 2019 | 0.5760 | 0.7096 | 0.5603 | 0.6530 | 9,582,688 | +0.08(+14.56%) |
Jul 10, 2019 | 0.5400 | 0.5900 | 0.5300 | 0.5700 | 3,720,683 | +0.03(+5.56%) |
Jul 09, 2019 | 0.5200 | 0.5400 | 0.5000 | 0.5400 | 6,449,219 | +0.01(+2.51%) |
Jul 08, 2019 | 0.4982 | 0.5300 | 0.4700 | 0.5268 | 2,925,662 | +0.03(+5.55%) |
Jul 05, 2019 | 0.4900 | 0.5100 | 0.4602 | 0.4991 | 5,411,200 | +0.01(+2.76%) |
Jul 03, 2019 | 0.5371 | 0.5499 | 0.4800 | 0.4857 | 8,066,300 | -0.05(-9.82%) |
Jul 02, 2019 | 0.5632 | 0.5700 | 0.5300 | 0.5386 | 5,725,932 | -0.03(-5.38%) |