Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2019 | 0.2260 | 0.2260 | 0.2260 | 0 | -0.00(-1.78%) | |
Nov 08, 2019 | 0.2101 | 0.2425 | 0.2001 | 0.2301 | 324,500 | -0.02(-7.96%) |
Nov 07, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 429,241 | +0.01(+5.49%) |
Nov 06, 2019 | 0.2086 | 0.2654 | 0.2086 | 0.2370 | 697,132 | +0.02(+9.17%) |
Nov 05, 2019 | 0.2180 | 0.2237 | 0.2141 | 0.2171 | 465,308 | -0.00(-0.87%) |
Nov 04, 2019 | 0.2124 | 0.2285 | 0.2114 | 0.2190 | 536,853 | +0.01(+5.00%) |
Nov 01, 2019 | 0.2124 | 0.2134 | 0.2086 | 0.2086 | 409,915 | -0.00(-1.79%) |
Oct 31, 2019 | 0.2251 | 0.2275 | 0.1896 | 0.2124 | 540,312 | -0.01(-3.99%) |
Oct 30, 2019 | 0.2313 | 0.2370 | 0.2180 | 0.2212 | 493,093 | -0.01(-4.39%) |
Oct 29, 2019 | 0.2095 | 0.2313 | 0.1991 | 0.2313 | 782,744 | +0.01(+5.22%) |
Oct 28, 2019 | 0.2655 | 0.2749 | 0.2028 | 0.2198 | 1,464,646 | -0.07(-23.41%) |
Oct 25, 2019 | 0.4266 | 0.4266 | 0.2758 | 0.2871 | 2,117,088 | -0.14(-32.71%) |
Oct 24, 2019 | 0.4076 | 0.4266 | 0.4076 | 0.4266 | 73,455 | +0.01(+3.21%) |
Oct 23, 2019 | 0.4266 | 0.4266 | 0.4063 | 0.4133 | 69,625 | +0.01(+1.32%) |
Oct 22, 2019 | 0.4219 | 0.4266 | 0.3982 | 0.4079 | 226,712 | -0.02(-3.89%) |
Oct 21, 2019 | 0.4002 | 0.4266 | 0.4002 | 0.4244 | 196,013 | -0.00(-0.04%) |
Oct 18, 2019 | 0.4550 | 0.4550 | 0.3982 | 0.4246 | 157,594 | -0.02(-4.72%) |
Oct 17, 2019 | 0.4465 | 0.4548 | 0.4266 | 0.4457 | 227,859 | +0.00(+1.12%) |
Oct 16, 2019 | 0.4456 | 0.4493 | 0.4361 | 0.4407 | 88,450 | -0.00(-1.06%) |
Oct 15, 2019 | 0.4266 | 0.4455 | 0.4266 | 0.4455 | 72,462 | +0.00(+1.12%) |
Oct 14, 2019 | 0.4266 | 0.4455 | 0.4219 | 0.4405 | 102,857 | -0.00(-0.77%) |
Oct 11, 2019 | 0.4456 | 0.4456 | 0.4283 | 0.4439 | 113,291 | +0.01(+2.36%) |
Oct 10, 2019 | 0.4455 | 0.4455 | 0.4313 | 0.4337 | 65,478 | -0.01(-1.87%) |
Oct 09, 2019 | 0.4458 | 0.4541 | 0.4313 | 0.4420 | 66,848 | -0.00(-0.87%) |
Oct 08, 2019 | 0.4321 | 0.4458 | 0.4266 | 0.4458 | 142,555 | -0.00(-0.15%) |
Oct 07, 2019 | 0.4550 | 0.4550 | 0.4076 | 0.4465 | 352,023 | -0.01(-1.36%) |
Oct 04, 2019 | 0.4693 | 0.4693 | 0.4503 | 0.4527 | 64,345 | -0.02(-3.54%) |
Oct 03, 2019 | 0.4734 | 0.4740 | 0.4475 | 0.4693 | 88,428 | +0.00(+1.02%) |
Oct 02, 2019 | 0.4740 | 0.4740 | 0.4550 | 0.4645 | 119,089 | +0.01(+2.21%) |
Oct 01, 2019 | 0.4550 | 0.4740 | 0.4475 | 0.4545 | 206,138 | -0.01(-2.04%) |
Sep 30, 2019 | 0.4550 | 0.4645 | 0.4550 | 0.4640 | 79,215 | +0.00(+0.91%) |
Sep 27, 2019 | 0.4645 | 0.4739 | 0.4584 | 0.4598 | 119,198 | -0.00(-0.55%) |
Sep 26, 2019 | 0.4879 | 0.5023 | 0.4550 | 0.4623 | 320,968 | -0.03(-6.66%) |
Sep 25, 2019 | 0.4930 | 0.5167 | 0.4750 | 0.4953 | 162,093 | -0.00(-0.87%) |
Sep 24, 2019 | 0.4749 | 0.5024 | 0.4749 | 0.4997 | 108,408 | -0.00(-0.55%) |
Sep 23, 2019 | 0.4835 | 0.5214 | 0.4740 | 0.5024 | 83,916 | +0.01(+1.92%) |
Sep 20, 2019 | 0.5214 | 0.5214 | 0.4844 | 0.4930 | 132,594 | -0.03(-5.45%) |
Sep 19, 2019 | 0.5214 | 0.5261 | 0.5119 | 0.5214 | 43,530 | +0.01(+1.01%) |
Sep 18, 2019 | 0.5404 | 0.5404 | 0.5132 | 0.5162 | 66,559 | -0.02(-2.85%) |
Sep 17, 2019 | 0.5404 | 0.5404 | 0.5214 | 0.5314 | 168,767 | +0.00(+0.09%) |
Sep 16, 2019 | 0.5404 | 0.5404 | 0.5167 | 0.5309 | 294,728 | +0.02(+4.48%) |
Sep 13, 2019 | 0.5119 | 0.5214 | 0.4930 | 0.5081 | 155,274 | -0.01(-1.90%) |
Sep 12, 2019 | 0.5119 | 0.5404 | 0.5119 | 0.5180 | 68,894 | +0.00(+0.28%) |
Sep 11, 2019 | 0.5404 | 0.5404 | 0.5119 | 0.5166 | 102,341 | -0.01(-1.13%) |
Sep 10, 2019 | 0.5214 | 0.5309 | 0.5214 | 0.5224 | 65,550 | +0.00(+0.18%) |
Sep 09, 2019 | 0.5214 | 0.5328 | 0.5208 | 0.5215 | 44,048 | +0.00(+0.13%) |
Sep 06, 2019 | 0.5119 | 0.5309 | 0.5119 | 0.5208 | 58,755 | -0.01(-1.82%) |
Sep 05, 2019 | 0.5119 | 0.5413 | 0.5119 | 0.5305 | 86,243 | +0.02(+3.63%) |
Sep 04, 2019 | 0.5238 | 0.5252 | 0.5119 | 0.5119 | 36,572 | -0.01(-1.35%) |
Sep 03, 2019 | 0.5252 | 0.5252 | 0.5157 | 0.5189 | 62,479 | +0.00(+0.18%) |
Aug 30, 2019 | 0.5214 | 0.5214 | 0.5122 | 0.5180 | 25,105 | +0.00(+0.72%) |
Aug 29, 2019 | 0.5174 | 0.5252 | 0.5120 | 0.5143 | 61,455 | -0.01(-1.36%) |
Aug 28, 2019 | 0.5344 | 0.5344 | 0.5120 | 0.5214 | 48,243 | -0.00(-0.94%) |
Aug 27, 2019 | 0.5233 | 0.5404 | 0.5077 | 0.5263 | 90,713 | -0.03(-4.70%) |
Aug 26, 2019 | 0.5498 | 0.5679 | 0.5441 | 0.5523 | 131,511 | +0.01(+1.52%) |
Aug 23, 2019 | 0.5498 | 0.5593 | 0.5077 | 0.5441 | 194,092 | +0.01(+2.48%) |
Aug 22, 2019 | 0.5119 | 0.5375 | 0.5073 | 0.5309 | 96,542 | +0.00(+0.34%) |
Aug 21, 2019 | 0.4645 | 0.5517 | 0.4645 | 0.5291 | 235,470 | +0.06(+13.07%) |
Aug 20, 2019 | 0.4645 | 0.4837 | 0.4645 | 0.4679 | 87,958 | +0.00(+0.63%) |
Aug 19, 2019 | 0.4645 | 0.4835 | 0.4562 | 0.4650 | 76,715 | +0.00(+0.06%) |
Aug 16, 2019 | 0.4645 | 0.4765 | 0.4550 | 0.4647 | 82,805 | -0.01(-1.96%) |
Aug 15, 2019 | 0.4740 | 0.4930 | 0.4740 | 0.4740 | 100,967 | -0.01(-2.46%) |
Aug 14, 2019 | 0.4949 | 0.4949 | 0.4740 | 0.4859 | 169,774 | -0.03(-6.25%) |
Aug 13, 2019 | 0.5123 | 0.5214 | 0.4949 | 0.5184 | 41,334 | +0.02(+3.13%) |
Aug 12, 2019 | 0.5214 | 0.5241 | 0.4977 | 0.5026 | 163,712 | -0.01(-1.89%) |
Aug 09, 2019 | 0.5214 | 0.5448 | 0.4949 | 0.5123 | 164,767 | -0.01(-1.98%) |
Aug 08, 2019 | 0.5310 | 0.5498 | 0.5214 | 0.5226 | 88,525 | +0.02(+3.34%) |
Aug 07, 2019 | 0.5404 | 0.5404 | 0.4965 | 0.5058 | 202,179 | -0.02(-3.19%) |
Aug 06, 2019 | 0.5314 | 0.5432 | 0.5224 | 0.5224 | 259,069 | -0.02(-3.11%) |
Aug 05, 2019 | 0.5224 | 0.5404 | 0.5113 | 0.5392 | 322,220 | +0.02(+3.21%) |
Aug 02, 2019 | 0.5404 | 0.5432 | 0.5134 | 0.5224 | 179,743 | -0.02(-3.54%) |
Aug 01, 2019 | 0.5404 | 0.5585 | 0.5315 | 0.5416 | 198,254 | -0.01(-2.23%) |
Jul 31, 2019 | 0.5585 | 0.5585 | 0.5539 | 0.5539 | 172,000 | -0.00(-0.16%) |
Jul 30, 2019 | 0.5675 | 0.5675 | 0.5405 | 0.5548 | 118,788 | -0.01(-1.44%) |
Jul 29, 2019 | 0.5585 | 0.5675 | 0.5494 | 0.5630 | 126,518 | +0.01(+1.76%) |
Jul 26, 2019 | 0.5404 | 0.5585 | 0.5224 | 0.5532 | 136,001 | -0.01(-0.94%) |
Jul 25, 2019 | 0.5675 | 0.5854 | 0.5585 | 0.5585 | 116,616 | -0.02(-3.20%) |
Jul 24, 2019 | 0.5675 | 0.5945 | 0.5675 | 0.5769 | 323,075 | +0.01(+1.04%) |
Jul 23, 2019 | 0.5765 | 0.5826 | 0.5585 | 0.5710 | 92,301 | -0.01(-0.95%) |
Jul 22, 2019 | 0.5765 | 0.5945 | 0.5675 | 0.5765 | 114,497 | +0.01(+1.35%) |
Jul 19, 2019 | 0.5751 | 0.5751 | 0.5585 | 0.5688 | 80,268 | +0.01(+0.91%) |
Jul 18, 2019 | 0.5675 | 0.5855 | 0.5585 | 0.5637 | 105,092 | -0.01(-0.92%) |
Jul 17, 2019 | 0.5855 | 0.5945 | 0.5684 | 0.5689 | 54,867 | -0.02(-2.83%) |
Jul 16, 2019 | 0.5855 | 0.5944 | 0.5765 | 0.5855 | 91,880 | +0.00(+0.78%) |
Jul 15, 2019 | 0.5675 | 0.5963 | 0.5720 | 0.5810 | 87,404 | +0.01(+1.72%) |
Jul 12, 2019 | 0.5855 | 0.5963 | 0.5675 | 0.5712 | 126,009 | -0.03(-4.23%) |
Jul 11, 2019 | 0.5945 | 0.6125 | 0.5855 | 0.5964 | 91,239 | +0.02(+3.40%) |
Jul 10, 2019 | 0.5630 | 0.6125 | 0.5630 | 0.5767 | 224,313 | +0.00(+0.82%) |
Jul 09, 2019 | 0.5855 | 0.5945 | 0.5642 | 0.5721 | 124,872 | -0.00(-0.77%) |
Jul 08, 2019 | 0.5585 | 0.5855 | 0.5585 | 0.5765 | 123,292 | +0.00(+0.02%) |
Jul 05, 2019 | 0.5494 | 0.5771 | 0.5494 | 0.5764 | 177,412 | +0.02(+4.22%) |
Jul 03, 2019 | 0.5494 | 0.5657 | 0.5494 | 0.5530 | 40,300 | -0.01(-1.76%) |
Jul 02, 2019 | 0.5675 | 0.5675 | 0.5498 | 0.5630 | 61,991 | -0.00(-0.33%) |
Jul 01, 2019 | 0.5675 | 0.5855 | 0.5585 | 0.5648 | 126,495 | +0.00(+0.34%) |
Jun 28, 2019 | 0.5675 | 0.5765 | 0.5494 | 0.5630 | 104,471 | -0.00(-0.26%) |
Jun 27, 2019 | 0.5676 | 0.5819 | 0.5494 | 0.5644 | 102,957 | -0.02(-2.70%) |
Jun 26, 2019 | 0.5855 | 0.6035 | 0.5676 | 0.5801 | 253,584 | -0.01(-0.92%) |
Jun 25, 2019 | 0.6125 | 0.6125 | 0.5855 | 0.5855 | 107,389 | -0.03(-4.41%) |
Jun 24, 2019 | 0.5945 | 0.6179 | 0.5692 | 0.6125 | 353,504 | +0.04(+6.25%) |
Jun 21, 2019 | 0.5585 | 0.5765 | 0.5494 | 0.5765 | 134,113 | +0.03(+4.92%) |
Jun 20, 2019 | 0.5404 | 0.5585 | 0.5224 | 0.5494 | 166,883 | +0.01(+1.96%) |
Jun 19, 2019 | 0.5044 | 0.5494 | 0.5044 | 0.5389 | 185,128 | +0.03(+5.56%) |
Jun 18, 2019 | 0.4953 | 0.5134 | 0.4953 | 0.5105 | 210,429 | +0.02(+4.00%) |
Jun 17, 2019 | 0.4864 | 0.5134 | 0.4774 | 0.4909 | 157,778 | +0.01(+2.83%) |
Jun 14, 2019 | 0.4801 | 0.4954 | 0.4523 | 0.4774 | 198,284 | -0.00(-0.58%) |
Jun 13, 2019 | 0.4504 | 0.5273 | 0.4323 | 0.4802 | 414,829 | +0.05(+10.51%) |
Jun 12, 2019 | 0.4233 | 0.4414 | 0.4233 | 0.4345 | 120,541 | +0.00(+1.13%) |
Jun 11, 2019 | 0.4414 | 0.4504 | 0.4053 | 0.4296 | 607,631 | -0.02(-4.60%) |
Jun 10, 2019 | 0.4504 | 0.4684 | 0.4504 | 0.4504 | 627,282 | -0.00(-0.79%) |
Jun 07, 2019 | 0.4795 | 0.4795 | 0.4504 | 0.4540 | 809,013 | -0.02(-3.82%) |
Jun 06, 2019 | 0.6755 | 0.6755 | 0.3783 | 0.4720 | 3,045,902 | -0.29(-38.35%) |
Jun 05, 2019 | 0.7746 | 0.7818 | 0.7656 | 0.7656 | 84,299 | -0.00(-0.04%) |
Jun 04, 2019 | 0.7836 | 0.7836 | 0.7656 | 0.7659 | 96,554 | -0.00(-0.50%) |
Jun 03, 2019 | 0.7836 | 0.7881 | 0.7656 | 0.7698 | 133,915 | +0.00(+0.54%) |
May 31, 2019 | 0.7746 | 0.7836 | 0.7656 | 0.7656 | 141,552 | -0.01(-1.16%) |
May 30, 2019 | 0.8107 | 0.8196 | 0.7735 | 0.7746 | 281,349 | -0.05(-5.49%) |
May 29, 2019 | 0.8197 | 0.8467 | 0.8016 | 0.8197 | 34,809 | -0.03(-3.18%) |
May 28, 2019 | 0.8467 | 0.8557 | 0.8152 | 0.8466 | 148,184 | +0.03(+3.84%) |
May 24, 2019 | 0.8467 | 0.8513 | 0.8107 | 0.8152 | 97,809 | +0.01(+1.70%) |
May 23, 2019 | 0.8287 | 0.8557 | 0.8016 | 0.8016 | 179,542 | -0.03(-3.26%) |
May 22, 2019 | 0.8467 | 0.8557 | 0.8197 | 0.8287 | 104,873 | -0.01(-0.63%) |
May 21, 2019 | 0.8287 | 0.8467 | 0.8287 | 0.8339 | 47,682 | +0.00(+0.48%) |
May 20, 2019 | 0.8287 | 0.8467 | 0.8287 | 0.8299 | 44,327 | -0.00(-0.39%) |
May 17, 2019 | 0.8296 | 0.8552 | 0.8287 | 0.8332 | 62,838 | -0.00(-0.04%) |
May 16, 2019 | 0.8377 | 0.8377 | 0.8287 | 0.8335 | 63,975 | +0.00(+0.42%) |
May 15, 2019 | 0.8359 | 0.8377 | 0.8287 | 0.8300 | 69,757 | -0.01(-0.65%) |
May 14, 2019 | 0.8557 | 0.8647 | 0.8287 | 0.8354 | 110,118 | -0.03(-3.27%) |
May 13, 2019 | 0.8467 | 0.8637 | 0.8297 | 0.8637 | 172,975 | +0.02(+1.79%) |
May 10, 2019 | 0.8557 | 0.8628 | 0.8467 | 0.8485 | 53,290 | +0.00(+0.21%) |
May 09, 2019 | 0.8467 | 0.8595 | 0.8116 | 0.8467 | 123,092 | +0.02(+2.73%) |
May 08, 2019 | 0.8502 | 0.8502 | 0.8242 | 0.8242 | 162,336 | -0.02(-2.56%) |
May 07, 2019 | 0.8597 | 0.8597 | 0.8164 | 0.8459 | 122,231 | -0.01(-1.61%) |
May 06, 2019 | 0.8328 | 0.8666 | 0.8242 | 0.8597 | 265,965 | +0.04(+5.25%) |
May 03, 2019 | 0.8155 | 0.8282 | 0.7949 | 0.8169 | 133,595 | +0.01(+0.97%) |
May 02, 2019 | 0.8090 | 0.8250 | 0.8090 | 0.8091 | 98,007 | +0.00(+0.01%) |