Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.2343 | 0.2343 | 0.2144 | 0.2300 | 113,800 | +0.01(+3.42%) |
Jan 30, 2020 | 0.2170 | 0.2407 | 0.2142 | 0.2224 | 67,405 | +0.00(+0.59%) |
Jan 29, 2020 | 0.2300 | 0.2372 | 0.2109 | 0.2211 | 291,747 | -0.01(-3.87%) |
Jan 28, 2020 | 0.2060 | 0.2428 | 0.2060 | 0.2300 | 49,056 | +0.00(+0.00%) |
Jan 27, 2020 | 0.2220 | 0.2543 | 0.2182 | 0.2300 | 134,238 | -0.02(-6.88%) |
Jan 24, 2020 | 0.2450 | 0.2573 | 0.2300 | 0.2470 | 79,800 | +0.01(+2.62%) |
Jan 23, 2020 | 0.2468 | 0.2564 | 0.2402 | 0.2407 | 145,849 | -0.01(-4.10%) |
Jan 22, 2020 | 0.2640 | 0.2883 | 0.2486 | 0.2510 | 190,766 | -0.03(-10.71%) |
Jan 21, 2020 | 0.2602 | 0.2811 | 0.2602 | 0.2811 | 31,109 | -0.01(-4.22%) |
Jan 17, 2020 | 0.2900 | 0.3000 | 0.2738 | 0.2935 | 285,700 | -0.01(-2.17%) |
Jan 16, 2020 | 0.3003 | 0.3080 | 0.2860 | 0.3000 | 116,794 | +0.01(+2.04%) |
Jan 15, 2020 | 0.2590 | 0.3100 | 0.2590 | 0.2940 | 50,000 | +0.03(+13.47%) |
Jan 14, 2020 | 0.2591 | 0.2591 | 0.2591 | 0.2591 | 1,271 | +0.00(+0.35%) |
Jan 13, 2020 | 0.2500 | 0.2617 | 0.2422 | 0.2582 | 213,200 | -0.00(-0.42%) |
Jan 10, 2020 | 0.2700 | 0.2711 | 0.2501 | 0.2593 | 210,600 | +0.01(+3.47%) |
Jan 09, 2020 | 0.2600 | 0.2624 | 0.2426 | 0.2506 | 84,800 | -0.01(-3.62%) |
Jan 08, 2020 | 0.2650 | 0.2800 | 0.2600 | 0.2600 | 35,550 | -0.01(-4.69%) |
Jan 07, 2020 | 0.2714 | 0.2815 | 0.2631 | 0.2728 | 53,300 | -0.01(-3.37%) |
Jan 06, 2020 | 0.3200 | 0.3200 | 0.2823 | 0.2823 | 36,338 | -0.01(-4.31%) |
Jan 03, 2020 | 0.3200 | 0.3369 | 0.2875 | 0.2950 | 49,400 | -0.01(-4.62%) |
Jan 02, 2020 | 0.3075 | 0.3149 | 0.3000 | 0.3093 | 90,215 | +0.01(+3.10%) |
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%) |