Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.3350 | 0.3350 | 0.2550 | 0.2700 | 164,944 | -0.02(-6.70%) |
Oct 30, 2019 | 0.2294 | 0.2895 | 0.2200 | 0.2894 | 306,603 | +0.06(+27.10%) |
Oct 29, 2019 | 0.2240 | 0.2294 | 0.2230 | 0.2277 | 75,095 | +0.00(+1.70%) |
Oct 28, 2019 | 0.2215 | 0.2292 | 0.2200 | 0.2239 | 96,351 | -0.00(-1.24%) |
Oct 25, 2019 | 0.2050 | 0.2350 | 0.2050 | 0.2267 | 243,800 | +0.01(+3.33%) |
Oct 24, 2019 | 0.2500 | 0.2500 | 0.2194 | 0.2194 | 146,615 | -0.02(-9.90%) |
Oct 23, 2019 | 0.2459 | 0.2459 | 0.2425 | 0.2435 | 47,905 | -0.00(-0.98%) |
Oct 22, 2019 | 0.2405 | 0.2499 | 0.2400 | 0.2459 | 144,611 | +0.00(+0.70%) |
Oct 21, 2019 | 0.2440 | 0.2605 | 0.2422 | 0.2442 | 109,309 | -0.02(-6.08%) |
Oct 18, 2019 | 0.2620 | 0.2670 | 0.2470 | 0.2600 | 63,700 | -0.01(-2.73%) |
Oct 17, 2019 | 0.2673 | 0.2673 | 0.2535 | 0.2673 | 79,307 | +0.00(+0.00%) |
Oct 16, 2019 | 0.2650 | 0.2700 | 0.2650 | 0.2673 | 104,062 | +0.00(+0.87%) |
Oct 15, 2019 | 0.2600 | 0.2770 | 0.2600 | 0.2650 | 28,818 | +0.00(+0.26%) |
Oct 14, 2019 | 0.2650 | 0.2650 | 0.2600 | 0.2643 | 4,410 | +0.00(+1.65%) |
Oct 11, 2019 | 0.2413 | 0.2600 | 0.2405 | 0.2600 | 142,900 | +0.01(+4.00%) |
Oct 10, 2019 | 0.2860 | 0.2860 | 0.2434 | 0.2500 | 143,571 | -0.03(-12.28%) |
Oct 09, 2019 | 0.3100 | 0.3100 | 0.2500 | 0.2850 | 137,423 | +0.00(+0.00%) |
Oct 08, 2019 | 0.2161 | 0.3010 | 0.1997 | 0.2850 | 1,267,348 | +0.06(+29.55%) |
Oct 07, 2019 | 0.2575 | 0.2580 | 0.2200 | 0.2200 | 456,817 | -0.04(-14.56%) |
Oct 04, 2019 | 0.2650 | 0.2700 | 0.2500 | 0.2575 | 295,900 | -0.02(-7.04%) |
Oct 03, 2019 | 0.2778 | 0.2799 | 0.2615 | 0.2770 | 41,197 | -0.00(-0.97%) |
Oct 02, 2019 | 0.2711 | 0.2995 | 0.2585 | 0.2797 | 432,769 | +0.00(+0.07%) |
Oct 01, 2019 | 0.3400 | 0.3609 | 0.2400 | 0.2795 | 706,438 | -0.08(-22.51%) |
Sep 30, 2019 | 0.3400 | 0.3607 | 0.3400 | 0.3607 | 40,349 | +0.00(+1.32%) |
Sep 27, 2019 | 0.3559 | 0.3560 | 0.3400 | 0.3560 | 140,100 | +0.01(+1.71%) |
Sep 26, 2019 | 0.2975 | 0.3500 | 0.2900 | 0.3500 | 194,171 | +0.05(+16.67%) |
Sep 25, 2019 | 0.3100 | 0.3101 | 0.2820 | 0.3000 | 258,078 | -0.01(-4.46%) |
Sep 24, 2019 | 0.3107 | 0.3400 | 0.3021 | 0.3140 | 300,121 | -0.03(-7.67%) |
Sep 23, 2019 | 0.3401 | 0.3745 | 0.3400 | 0.3401 | 37,497 | -0.01(-3.65%) |
Sep 20, 2019 | 0.3500 | 0.3875 | 0.3400 | 0.3530 | 62,500 | +0.00(+0.86%) |
Sep 19, 2019 | 0.3306 | 0.3575 | 0.3215 | 0.3500 | 97,710 | +0.00(+0.03%) |
Sep 18, 2019 | 0.3478 | 0.3700 | 0.3400 | 0.3499 | 107,677 | -0.02(-5.92%) |
Sep 17, 2019 | 0.3500 | 0.3780 | 0.3500 | 0.3719 | 48,243 | +0.01(+3.88%) |
Sep 16, 2019 | 0.3479 | 0.3600 | 0.3479 | 0.3580 | 58,236 | -0.01(-2.19%) |
Sep 13, 2019 | 0.3799 | 0.3800 | 0.3500 | 0.3660 | 90,700 | +0.00(+1.24%) |
Sep 12, 2019 | 0.3807 | 0.3880 | 0.3615 | 0.3615 | 62,695 | -0.03(-7.16%) |
Sep 11, 2019 | 0.3810 | 0.4000 | 0.3800 | 0.3894 | 86,111 | +0.00(+0.33%) |
Sep 10, 2019 | 0.3500 | 0.4001 | 0.3500 | 0.3881 | 85,120 | -0.00(-0.49%) |
Sep 09, 2019 | 0.4000 | 0.4199 | 0.3800 | 0.3900 | 48,043 | -0.01(-1.27%) |
Sep 06, 2019 | 0.4050 | 0.4100 | 0.3900 | 0.3950 | 109,600 | -0.02(-5.93%) |
Sep 05, 2019 | 0.4000 | 0.4450 | 0.4000 | 0.4199 | 193,199 | +0.00(+0.00%) |
Sep 04, 2019 | 0.4399 | 0.4400 | 0.3855 | 0.4199 | 51,710 | +0.02(+4.97%) |
Sep 03, 2019 | 0.3700 | 0.4100 | 0.3700 | 0.4000 | 127,525 | +0.01(+2.56%) |
Aug 30, 2019 | 0.3375 | 0.3900 | 0.3375 | 0.3900 | 36,000 | +0.01(+2.63%) |
Aug 29, 2019 | 0.3510 | 0.4000 | 0.3510 | 0.3800 | 122,773 | +0.02(+4.45%) |
Aug 28, 2019 | 0.3690 | 0.3690 | 0.3309 | 0.3638 | 171,968 | -0.01(-3.50%) |
Aug 27, 2019 | 0.4100 | 0.4150 | 0.3509 | 0.3770 | 156,524 | -0.03(-8.05%) |
Aug 26, 2019 | 0.4000 | 0.4199 | 0.4000 | 0.4100 | 69,269 | +0.00(+0.00%) |
Aug 23, 2019 | 0.4175 | 0.4263 | 0.3947 | 0.4100 | 140,200 | -0.02(-3.53%) |
Aug 22, 2019 | 0.4150 | 0.4400 | 0.4150 | 0.4250 | 79,198 | +0.01(+1.19%) |
Aug 21, 2019 | 0.4200 | 0.4400 | 0.4150 | 0.4200 | 127,764 | -0.01(-2.33%) |
Aug 20, 2019 | 0.4200 | 0.4350 | 0.4200 | 0.4300 | 55,161 | +0.00(+0.00%) |
Aug 19, 2019 | 0.4458 | 0.4458 | 0.4150 | 0.4300 | 79,136 | -0.01(-2.54%) |
Aug 16, 2019 | 0.4700 | 0.4700 | 0.4200 | 0.4412 | 154,300 | +0.01(+1.43%) |
Aug 15, 2019 | 0.4350 | 0.4700 | 0.4350 | 0.4350 | 68,864 | -0.02(-4.40%) |
Aug 14, 2019 | 0.4428 | 0.4600 | 0.4350 | 0.4550 | 127,813 | +0.01(+2.76%) |
Aug 13, 2019 | 0.4350 | 0.4800 | 0.4350 | 0.4428 | 94,766 | -0.02(-3.74%) |
Aug 12, 2019 | 0.4925 | 0.4925 | 0.4500 | 0.4600 | 58,650 | -0.02(-4.23%) |
Aug 09, 2019 | 0.4410 | 0.5000 | 0.4410 | 0.4803 | 161,300 | +0.00(+0.06%) |
Aug 08, 2019 | 0.4500 | 0.5300 | 0.4350 | 0.4800 | 99,124 | +0.04(+9.09%) |
Aug 07, 2019 | 0.4235 | 0.4440 | 0.4235 | 0.4400 | 86,890 | +0.01(+2.33%) |
Aug 06, 2019 | 0.4300 | 0.4440 | 0.4300 | 0.4300 | 102,187 | -0.01(-2.27%) |
Aug 05, 2019 | 0.4200 | 0.4525 | 0.4200 | 0.4400 | 101,643 | +0.00(+0.00%) |
Aug 02, 2019 | 0.4326 | 0.4600 | 0.4230 | 0.4400 | 108,100 | -0.01(-3.19%) |