Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.2600 | 0.3190 | 0.2600 | 0.3000 | 76,800 | -0.01(-4.37%) |
Dec 30, 2019 | 0.2737 | 0.3414 | 0.2737 | 0.3137 | 146,900 | +0.04(+15.88%) |
Dec 27, 2019 | 0.2450 | 0.2735 | 0.2450 | 0.2707 | 65,800 | +0.03(+10.53%) |
Dec 26, 2019 | 0.2433 | 0.2450 | 0.2425 | 0.2449 | 29,550 | +0.01(+3.12%) |
Dec 24, 2019 | 0.2198 | 0.2375 | 0.2198 | 0.2375 | 74,900 | +0.02(+8.99%) |
Dec 23, 2019 | 0.1890 | 0.2179 | 0.1890 | 0.2179 | 209,390 | +0.03(+15.23%) |
Dec 20, 2019 | 0.2000 | 0.2040 | 0.1891 | 0.1891 | 19,800 | -0.01(-4.83%) |
Dec 19, 2019 | 0.1923 | 0.1987 | 0.1923 | 0.1987 | 6,000 | +0.01(+7.46%) |
Dec 18, 2019 | 0.1999 | 0.1999 | 0.1829 | 0.1849 | 9,034 | -0.02(-7.55%) |
Dec 17, 2019 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 65,414 | +0.02(+11.05%) |
Dec 16, 2019 | 0.1900 | 0.1957 | 0.1790 | 0.1801 | 14,848 | -0.01(-3.28%) |
Dec 13, 2019 | 0.1951 | 0.2000 | 0.1861 | 0.1862 | 35,300 | -0.01(-6.81%) |
Dec 12, 2019 | 0.1999 | 0.1999 | 0.1846 | 0.1998 | 63,250 | +0.01(+5.27%) |
Dec 11, 2019 | 0.1990 | 0.2000 | 0.1898 | 0.1898 | 19,633 | -0.01(-5.10%) |
Dec 10, 2019 | 0.1983 | 0.2050 | 0.1950 | 0.2000 | 32,936 | +0.00(+0.00%) |
Dec 09, 2019 | 0.1910 | 0.2000 | 0.1910 | 0.2000 | 32,707 | +0.01(+3.04%) |
Dec 06, 2019 | 0.1870 | 0.1941 | 0.1870 | 0.1941 | 3,000 | -0.01(-5.27%) |
Dec 05, 2019 | 0.2011 | 0.2099 | 0.1880 | 0.2049 | 27,513 | -0.00(-0.05%) |
Dec 04, 2019 | 0.2056 | 0.2203 | 0.2015 | 0.2050 | 27,461 | -0.01(-3.76%) |
Dec 03, 2019 | 0.2122 | 0.2200 | 0.2076 | 0.2130 | 143,032 | +0.01(+3.90%) |
Dec 02, 2019 | 0.2077 | 0.2236 | 0.2050 | 0.2050 | 16,100 | -0.02(-8.44%) |
Nov 29, 2019 | 0.2276 | 0.2276 | 0.1980 | 0.2239 | 92,300 | +0.01(+6.62%) |
Nov 27, 2019 | 0.1750 | 0.2100 | 0.1750 | 0.2100 | 117,400 | +0.03(+19.18%) |
Nov 26, 2019 | 0.1675 | 0.1970 | 0.1600 | 0.1762 | 33,100 | +0.00(+0.69%) |
Nov 25, 2019 | 0.1750 | 0.1819 | 0.1750 | 0.1750 | 32,400 | +0.00(+1.16%) |
Nov 22, 2019 | 0.1936 | 0.1936 | 0.1500 | 0.1730 | 29,400 | -0.02(-8.27%) |
Nov 21, 2019 | 0.1939 | 0.1966 | 0.1835 | 0.1886 | 15,978 | -0.01(-4.55%) |
Nov 20, 2019 | 0.1900 | 0.1976 | 0.1900 | 0.1976 | 18,600 | +0.01(+5.61%) |
Nov 19, 2019 | 0.1861 | 0.2019 | 0.1841 | 0.1871 | 10,613 | -0.01(-2.96%) |
Nov 18, 2019 | 0.2061 | 0.2061 | 0.1871 | 0.1928 | 31,400 | -0.01(-6.09%) |
Nov 15, 2019 | 0.2000 | 0.2059 | 0.1942 | 0.2053 | 12,100 | +0.01(+2.65%) |
Nov 14, 2019 | 0.2038 | 0.2038 | 0.1990 | 0.2000 | 29,200 | -0.00(-1.96%) |
Nov 13, 2019 | 0.2100 | 0.2128 | 0.2000 | 0.2040 | 23,200 | -0.01(-4.18%) |
Nov 12, 2019 | 0.2025 | 0.2129 | 0.2025 | 0.2129 | 8,575 | +0.01(+3.85%) |
Nov 11, 2019 | 0.2055 | 0.2109 | 0.2040 | 0.2050 | 5,635 | -0.01(-2.89%) |
Nov 08, 2019 | 0.2009 | 0.2219 | 0.1971 | 0.2111 | 46,700 | +0.00(+0.52%) |
Nov 07, 2019 | 0.2300 | 0.2300 | 0.1969 | 0.2100 | 63,144 | -0.01(-4.59%) |
Nov 06, 2019 | 0.2446 | 0.2446 | 0.2201 | 0.2201 | 8,880 | -0.01(-5.01%) |
Nov 05, 2019 | 0.2500 | 0.2500 | 0.2292 | 0.2317 | 21,871 | -0.01(-3.42%) |
Nov 04, 2019 | 0.2490 | 0.2490 | 0.2300 | 0.2399 | 42,669 | +0.00(+0.13%) |
Nov 01, 2019 | 0.2451 | 0.2486 | 0.2359 | 0.2396 | 31,000 | +0.01(+2.66%) |
Oct 31, 2019 | 0.2300 | 0.2379 | 0.2254 | 0.2334 | 20,200 | +0.00(+1.52%) |
Oct 30, 2019 | 0.2399 | 0.2399 | 0.2299 | 0.2299 | 30,100 | -0.01(-2.83%) |
Oct 29, 2019 | 0.2300 | 0.2429 | 0.2300 | 0.2366 | 22,145 | -0.00(-0.84%) |
Oct 28, 2019 | 0.2393 | 0.2393 | 0.2204 | 0.2386 | 3,814 | -0.01(-3.95%) |
Oct 25, 2019 | 0.2469 | 0.2577 | 0.2469 | 0.2484 | 3,800 | +0.02(+7.02%) |
Oct 24, 2019 | 0.2350 | 0.2350 | 0.2321 | 0.2321 | 10,500 | -0.00(-1.11%) |
Oct 23, 2019 | 0.2292 | 0.2347 | 0.2292 | 0.2347 | 8,000 | +0.00(+1.29%) |
Oct 22, 2019 | 0.2170 | 0.2317 | 0.2170 | 0.2317 | 27,503 | +0.01(+2.43%) |
Oct 21, 2019 | 0.2499 | 0.2499 | 0.2201 | 0.2262 | 5,650 | -0.01(-5.79%) |
Oct 18, 2019 | 0.2489 | 0.2489 | 0.2401 | 0.2401 | 7,900 | +0.02(+6.71%) |
Oct 17, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 2,001 | -0.01(-4.30%) |
Oct 16, 2019 | 0.2200 | 0.2378 | 0.2166 | 0.2351 | 162,205 | +0.01(+6.77%) |
Oct 15, 2019 | 0.2297 | 0.2300 | 0.2201 | 0.2202 | 266,556 | -0.01(-5.94%) |
Oct 14, 2019 | 0.2130 | 0.2400 | 0.2130 | 0.2341 | 98,775 | -0.01(-2.46%) |
Oct 11, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 8,900 | -0.00(-1.80%) |
Oct 10, 2019 | 0.2484 | 0.2526 | 0.2444 | 0.2444 | 11,324 | -0.01(-2.24%) |
Oct 09, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 100 | +0.00(+1.09%) |
Oct 08, 2019 | 0.2510 | 0.2569 | 0.2460 | 0.2473 | 34,452 | +0.01(+3.04%) |
Oct 07, 2019 | 0.2282 | 0.2419 | 0.2282 | 0.2400 | 23,200 | -0.01(-2.40%) |
Oct 04, 2019 | 0.2368 | 0.2459 | 0.2339 | 0.2459 | 42,200 | -0.01(-3.23%) |
Oct 03, 2019 | 0.2440 | 0.2637 | 0.2403 | 0.2541 | 45,984 | -0.00(-1.63%) |
Oct 02, 2019 | 0.2573 | 0.2621 | 0.2573 | 0.2583 | 76,790 | +0.01(+4.49%) |