Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.2199 | 0.2379 | 0.2130 | 0.2338 | 665,500 | +0.01(+6.32%) |
Dec 30, 2019 | 0.2120 | 0.2287 | 0.2113 | 0.2199 | 529,989 | +0.00(+1.81%) |
Dec 27, 2019 | 0.2008 | 0.2243 | 0.2000 | 0.2160 | 858,100 | +0.00(+0.65%) |
Dec 26, 2019 | 0.1965 | 0.2233 | 0.1965 | 0.2146 | 587,532 | +0.01(+4.79%) |
Dec 24, 2019 | 0.2150 | 0.2150 | 0.1980 | 0.2048 | 146,600 | -0.00(-0.63%) |
Dec 23, 2019 | 0.2220 | 0.2220 | 0.2030 | 0.2061 | 277,562 | -0.01(-4.23%) |
Dec 20, 2019 | 0.1880 | 0.2370 | 0.1880 | 0.2152 | 684,700 | +0.02(+7.60%) |
Dec 19, 2019 | 0.2000 | 0.2147 | 0.2000 | 0.2000 | 624,018 | -0.01(-4.76%) |
Dec 18, 2019 | 0.2100 | 0.2194 | 0.2041 | 0.2100 | 365,154 | -0.01(-3.09%) |
Dec 17, 2019 | 0.2400 | 0.2415 | 0.2100 | 0.2167 | 1,070,652 | -0.01(-5.78%) |
Dec 16, 2019 | 0.2220 | 0.2396 | 0.2220 | 0.2300 | 320,453 | -0.00(-2.13%) |
Dec 13, 2019 | 0.2385 | 0.2460 | 0.2250 | 0.2350 | 276,000 | +0.00(+2.17%) |
Dec 12, 2019 | 0.2250 | 0.2500 | 0.2200 | 0.2300 | 1,084,431 | -0.01(-4.17%) |
Dec 11, 2019 | 0.2475 | 0.2529 | 0.2350 | 0.2400 | 483,976 | -0.01(-4.00%) |
Dec 10, 2019 | 0.2375 | 0.2561 | 0.2350 | 0.2500 | 291,389 | +0.00(+1.17%) |
Dec 09, 2019 | 0.2390 | 0.2520 | 0.2390 | 0.2471 | 264,204 | +0.00(+0.90%) |
Dec 06, 2019 | 0.2285 | 0.2480 | 0.2285 | 0.2449 | 337,000 | -0.00(-1.25%) |
Dec 05, 2019 | 0.2414 | 0.2498 | 0.2330 | 0.2480 | 107,943 | -0.00(-0.72%) |
Dec 04, 2019 | 0.2670 | 0.2670 | 0.2450 | 0.2498 | 375,650 | -0.01(-3.40%) |
Dec 03, 2019 | 0.2600 | 0.2619 | 0.2450 | 0.2586 | 250,620 | +0.00(+0.90%) |
Dec 02, 2019 | 0.2500 | 0.2650 | 0.2500 | 0.2563 | 163,526 | +0.00(+0.67%) |
Nov 29, 2019 | 0.2612 | 0.2649 | 0.2500 | 0.2546 | 114,200 | -0.01(-3.01%) |
Nov 27, 2019 | 0.2565 | 0.2650 | 0.2500 | 0.2625 | 277,800 | +0.00(+0.96%) |
Nov 26, 2019 | 0.2820 | 0.2860 | 0.2558 | 0.2600 | 347,420 | +0.00(+0.00%) |
Nov 25, 2019 | 0.2599 | 0.2744 | 0.2599 | 0.2600 | 389,819 | -0.01(-4.24%) |
Nov 22, 2019 | 0.2750 | 0.2952 | 0.2700 | 0.2715 | 271,400 | -0.02(-6.38%) |
Nov 21, 2019 | 0.2751 | 0.2900 | 0.2634 | 0.2900 | 298,208 | +0.02(+6.07%) |
Nov 20, 2019 | 0.2540 | 0.2734 | 0.2502 | 0.2734 | 329,596 | +0.01(+4.43%) |
Nov 19, 2019 | 0.2435 | 0.2650 | 0.2360 | 0.2618 | 400,164 | +0.00(+0.11%) |
Nov 18, 2019 | 0.2773 | 0.2827 | 0.2600 | 0.2615 | 437,611 | -0.03(-9.01%) |
Nov 15, 2019 | 0.2650 | 0.2874 | 0.2650 | 0.2874 | 370,700 | +0.00(+0.81%) |
Nov 14, 2019 | 0.2974 | 0.2980 | 0.2786 | 0.2851 | 286,199 | -0.01(-2.70%) |
Nov 13, 2019 | 0.3100 | 0.3130 | 0.2900 | 0.2930 | 249,433 | -0.01(-3.46%) |
Nov 12, 2019 | 0.2900 | 0.3200 | 0.2760 | 0.3035 | 701,211 | +0.02(+6.23%) |
Nov 11, 2019 | 0.2720 | 0.2880 | 0.2720 | 0.2857 | 256,540 | -0.00(-0.24%) |
Nov 08, 2019 | 0.2745 | 0.2877 | 0.2690 | 0.2864 | 151,400 | -0.00(-0.21%) |
Nov 07, 2019 | 0.2893 | 0.2893 | 0.2700 | 0.2870 | 143,405 | +0.00(+0.53%) |
Nov 06, 2019 | 0.2775 | 0.2885 | 0.2700 | 0.2855 | 235,196 | +0.00(+0.18%) |
Nov 05, 2019 | 0.2780 | 0.2900 | 0.2780 | 0.2850 | 236,920 | -0.00(-1.55%) |
Nov 04, 2019 | 0.2872 | 0.2955 | 0.2745 | 0.2895 | 209,828 | -0.00(-0.17%) |
Nov 01, 2019 | 0.3070 | 0.3070 | 0.2822 | 0.2900 | 333,200 | +0.00(+0.66%) |
Oct 31, 2019 | 0.2871 | 0.2962 | 0.2799 | 0.2881 | 233,810 | -0.00(-0.66%) |
Oct 30, 2019 | 0.2902 | 0.2984 | 0.2800 | 0.2900 | 763,805 | -0.01(-4.79%) |
Oct 29, 2019 | 0.3050 | 0.3100 | 0.2931 | 0.3046 | 181,985 | -0.00(-0.10%) |
Oct 28, 2019 | 0.3012 | 0.3200 | 0.2960 | 0.3049 | 324,671 | -0.00(-1.13%) |
Oct 25, 2019 | 0.3137 | 0.3166 | 0.3000 | 0.3084 | 170,300 | +0.01(+1.82%) |
Oct 24, 2019 | 0.3005 | 0.3136 | 0.2945 | 0.3029 | 300,378 | +0.00(+0.77%) |
Oct 23, 2019 | 0.3050 | 0.3130 | 0.2991 | 0.3006 | 412,615 | -0.01(-2.40%) |
Oct 22, 2019 | 0.3195 | 0.3250 | 0.3080 | 0.3080 | 167,855 | -0.01(-3.75%) |
Oct 21, 2019 | 0.3190 | 0.3320 | 0.3050 | 0.3200 | 854,859 | -0.00(-1.51%) |
Oct 18, 2019 | 0.3322 | 0.3322 | 0.3100 | 0.3249 | 402,800 | +0.01(+3.87%) |
Oct 17, 2019 | 0.3210 | 0.3320 | 0.3100 | 0.3128 | 660,466 | -0.00(-1.01%) |
Oct 16, 2019 | 0.3450 | 0.3450 | 0.3000 | 0.3160 | 376,259 | -0.01(-4.24%) |
Oct 15, 2019 | 0.3370 | 0.3480 | 0.3220 | 0.3300 | 310,598 | +0.01(+4.10%) |
Oct 14, 2019 | 0.3020 | 0.3170 | 0.2600 | 0.3170 | 348,366 | +0.02(+6.55%) |
Oct 11, 2019 | 0.3100 | 0.3180 | 0.2813 | 0.2975 | 396,400 | -0.01(-4.03%) |
Oct 10, 2019 | 0.3350 | 0.3390 | 0.3000 | 0.3100 | 388,336 | -0.02(-6.06%) |
Oct 09, 2019 | 0.3500 | 0.3500 | 0.3235 | 0.3300 | 165,494 | -0.01(-1.49%) |
Oct 08, 2019 | 0.3260 | 0.3524 | 0.3260 | 0.3350 | 135,588 | -0.01(-1.47%) |
Oct 07, 2019 | 0.3410 | 0.3564 | 0.3350 | 0.3400 | 213,151 | -0.00(-0.87%) |
Oct 04, 2019 | 0.3500 | 0.3580 | 0.3357 | 0.3430 | 151,500 | -0.01(-2.89%) |
Oct 03, 2019 | 0.3427 | 0.3593 | 0.3360 | 0.3532 | 155,882 | +0.01(+2.05%) |
Oct 02, 2019 | 0.3600 | 0.3641 | 0.3105 | 0.3461 | 692,757 | -0.00(-1.09%) |