Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1763 | 0.2200 | 0.1725 | 0.1725 | 12,601 | +0.00(+1.47%) |
Oct 30, 2019 | 0.1900 | 0.2200 | 0.1700 | 0.1700 | 66,197 | +0.01(+4.62%) |
Oct 29, 2019 | 0.1994 | 0.1994 | 0.1601 | 0.1625 | 23,745 | -0.03(-16.50%) |
Oct 28, 2019 | 0.1994 | 0.1994 | 0.1640 | 0.1946 | 6,705 | -0.00(-2.41%) |
Oct 25, 2019 | 0.2000 | 0.2000 | 0.1644 | 0.1994 | 6,600 | +0.03(+18.20%) |
Oct 24, 2019 | 0.1644 | 0.2099 | 0.1644 | 0.1687 | 6,648 | +0.00(+2.62%) |
Oct 23, 2019 | 0.1644 | 0.1644 | 0.1644 | 0.1644 | 1,344 | -0.00(-0.12%) |
Oct 22, 2019 | 0.1644 | 0.1646 | 0.1644 | 0.1646 | 1,767 | -0.00(-0.30%) |
Oct 21, 2019 | 0.2098 | 0.2098 | 0.1645 | 0.1651 | 11,943 | +0.00(+0.30%) |
Oct 18, 2019 | 0.1700 | 0.1901 | 0.1646 | 0.1646 | 11,000 | -0.01(-3.23%) |
Oct 17, 2019 | 0.2100 | 0.2200 | 0.1701 | 0.1701 | 4,443 | -0.03(-13.48%) |
Oct 16, 2019 | 0.2199 | 0.2200 | 0.1750 | 0.1966 | 10,015 | +0.03(+15.65%) |
Oct 15, 2019 | 0.1631 | 0.2200 | 0.1631 | 0.1700 | 17,956 | -0.03(-15.00%) |
Oct 14, 2019 | 0.1760 | 0.2000 | 0.1700 | 0.2000 | 8,162 | +0.04(+25.00%) |
Oct 11, 2019 | 0.1775 | 0.2200 | 0.1600 | 0.1600 | 17,000 | -0.02(-12.09%) |
Oct 10, 2019 | 0.2250 | 0.2250 | 0.1800 | 0.1820 | 3,953 | -0.04(-19.08%) |
Oct 09, 2019 | 0.2200 | 0.2249 | 0.1750 | 0.2249 | 5,002 | +0.00(+2.23%) |
Oct 08, 2019 | 0.2249 | 0.2249 | 0.1658 | 0.2200 | 12,274 | -0.01(-2.22%) |
Oct 07, 2019 | 0.1800 | 0.2250 | 0.1740 | 0.2250 | 8,365 | +0.05(+25.00%) |
Oct 04, 2019 | 0.1850 | 0.2382 | 0.1740 | 0.1800 | 5,900 | -0.02(-10.00%) |
Oct 03, 2019 | 0.2000 | 0.2386 | 0.1740 | 0.2000 | 23,468 | -0.02(-9.05%) |
Oct 02, 2019 | 0.2390 | 0.2390 | 0.2000 | 0.2199 | 19,732 | -0.00(-0.09%) |
Oct 01, 2019 | 0.2600 | 0.2601 | 0.1565 | 0.2201 | 63,026 | -0.02(-8.29%) |
Sep 30, 2019 | 0.1580 | 0.2400 | 0.1550 | 0.2400 | 12,053 | +0.09(+57.27%) |
Sep 27, 2019 | 0.1526 | 0.1526 | 0.1526 | 0.1526 | 1,000 | +0.00(+1.19%) |
Sep 26, 2019 | 0.1850 | 0.1870 | 0.1508 | 0.1508 | 18,920 | -0.04(-19.36%) |
Sep 25, 2019 | 0.1550 | 0.1870 | 0.1513 | 0.1870 | 4,419 | -0.00(-0.21%) |
Sep 24, 2019 | 0.1800 | 0.1900 | 0.1575 | 0.1874 | 63,675 | +0.01(+4.11%) |
Sep 23, 2019 | 0.2000 | 0.2000 | 0.1753 | 0.1800 | 17,603 | +0.01(+4.05%) |
Sep 20, 2019 | 0.1745 | 0.1985 | 0.1700 | 0.1730 | 56,400 | -0.02(-8.95%) |
Sep 19, 2019 | 0.2202 | 0.2500 | 0.1800 | 0.1900 | 76,521 | -0.03(-13.68%) |
Sep 18, 2019 | 0.2447 | 0.2500 | 0.2100 | 0.2201 | 21,301 | -0.02(-8.06%) |
Sep 17, 2019 | 0.2100 | 0.2550 | 0.2100 | 0.2394 | 13,494 | -0.02(-6.12%) |
Sep 16, 2019 | 0.2200 | 0.2550 | 0.2200 | 0.2550 | 17,296 | +0.01(+2.00%) |
Sep 13, 2019 | 0.2490 | 0.2550 | 0.2100 | 0.2500 | 41,800 | +0.00(+0.00%) |
Sep 12, 2019 | 0.2550 | 0.2550 | 0.2001 | 0.2500 | 11,937 | +0.00(+0.16%) |
Sep 11, 2019 | 0.2100 | 0.2600 | 0.2100 | 0.2496 | 30,014 | +0.04(+18.86%) |
Sep 10, 2019 | 0.2298 | 0.2590 | 0.1896 | 0.2100 | 63,368 | +0.01(+5.00%) |
Sep 09, 2019 | 0.1575 | 0.2000 | 0.1575 | 0.2000 | 17,328 | +0.05(+33.24%) |
Sep 06, 2019 | 0.2000 | 0.2200 | 0.1501 | 0.1501 | 71,600 | -0.02(-14.23%) |
Sep 05, 2019 | 0.2100 | 0.2100 | 0.1600 | 0.1750 | 25,804 | -0.03(-15.66%) |
Sep 04, 2019 | 0.1500 | 0.2075 | 0.1500 | 0.2075 | 38,449 | +0.06(+37.42%) |
Sep 03, 2019 | 0.1500 | 0.1999 | 0.1500 | 0.1510 | 4,894 | -0.08(-35.72%) |
Aug 30, 2019 | 0.2500 | 0.2500 | 0.1551 | 0.2349 | 25,000 | +0.06(+38.18%) |
Aug 29, 2019 | 0.2100 | 0.2500 | 0.1700 | 0.1700 | 7,919 | -0.02(-10.53%) |
Aug 28, 2019 | 0.1775 | 0.2050 | 0.1775 | 0.1900 | 55,902 | +0.03(+16.92%) |
Aug 27, 2019 | 0.1508 | 0.2000 | 0.1508 | 0.1625 | 62,883 | -0.04(-18.75%) |
Aug 26, 2019 | 0.2000 | 0.2000 | 0.1600 | 0.2000 | 29,903 | +0.00(+0.00%) |
Aug 23, 2019 | 0.1800 | 0.2028 | 0.1800 | 0.2000 | 18,900 | +0.01(+5.26%) |
Aug 22, 2019 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 68,051 | -0.01(-5.00%) |
Aug 21, 2019 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 7,004 | +0.00(+0.00%) |
Aug 20, 2019 | 0.2000 | 0.2000 | 0.1507 | 0.2000 | 25,126 | +0.00(+0.00%) |
Aug 19, 2019 | 0.2050 | 0.2050 | 0.1801 | 0.2000 | 18,477 | +0.01(+5.26%) |
Aug 16, 2019 | 0.1900 | 0.1980 | 0.1850 | 0.1900 | 10,900 | +0.00(+0.00%) |
Aug 15, 2019 | 0.2000 | 0.2050 | 0.1800 | 0.1900 | 14,840 | +0.00(+0.00%) |
Aug 14, 2019 | 0.1900 | 0.2050 | 0.1900 | 0.1900 | 38,543 | -0.01(-5.00%) |
Aug 13, 2019 | 0.1983 | 0.2050 | 0.1800 | 0.2000 | 16,856 | -0.00(-2.44%) |
Aug 12, 2019 | 0.2100 | 0.2200 | 0.1830 | 0.2050 | 17,023 | +0.00(+0.00%) |
Aug 09, 2019 | 0.2300 | 0.2395 | 0.2000 | 0.2050 | 39,600 | +0.00(+2.50%) |
Aug 08, 2019 | 0.2095 | 0.2390 | 0.1676 | 0.2000 | 60,530 | -0.01(-4.67%) |
Aug 07, 2019 | 0.1925 | 0.2098 | 0.1760 | 0.2098 | 14,841 | +0.01(+4.90%) |
Aug 06, 2019 | 0.2388 | 0.2388 | 0.1950 | 0.2000 | 51,032 | -0.02(-9.91%) |
Aug 05, 2019 | 0.2389 | 0.2389 | 0.2220 | 0.2220 | 8,196 | -0.00(-2.16%) |
Aug 02, 2019 | 0.2100 | 0.2389 | 0.2100 | 0.2269 | 6,200 | +0.01(+3.14%) |