Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.4000 | 0.4000 | 0.3200 | 0.3500 | 5,127,670 | -0.05(-13.15%) |
Oct 30, 2019 | 0.4725 | 0.4785 | 0.3836 | 0.4030 | 3,150,231 | -0.07(-14.26%) |
Oct 29, 2019 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 1,192,802 | -0.01(-2.59%) |
Oct 28, 2019 | 0.4921 | 0.4921 | 0.4710 | 0.4825 | 734,555 | -0.01(-1.27%) |
Oct 25, 2019 | 0.4746 | 0.4905 | 0.4714 | 0.4887 | 867,500 | +0.01(+2.35%) |
Oct 24, 2019 | 0.4880 | 0.4985 | 0.4750 | 0.4775 | 1,057,063 | -0.01(-2.53%) |
Oct 23, 2019 | 0.4850 | 0.4949 | 0.4653 | 0.4899 | 1,442,646 | +0.01(+1.09%) |
Oct 22, 2019 | 0.4913 | 0.5200 | 0.4811 | 0.4846 | 2,842,823 | -0.01(-1.78%) |
Oct 21, 2019 | 0.4900 | 0.4934 | 0.4630 | 0.4934 | 1,385,883 | +0.01(+1.96%) |
Oct 18, 2019 | 0.4800 | 0.4988 | 0.4620 | 0.4839 | 1,825,800 | -0.00(-0.02%) |
Oct 17, 2019 | 0.5000 | 0.5094 | 0.4608 | 0.4840 | 2,866,524 | -0.01(-1.22%) |
Oct 16, 2019 | 0.5000 | 0.5300 | 0.4600 | 0.4900 | 5,767,390 | +0.02(+3.16%) |
Oct 15, 2019 | 0.4211 | 0.5099 | 0.4006 | 0.4750 | 8,422,548 | +0.07(+18.75%) |
Oct 14, 2019 | 0.3900 | 0.4400 | 0.3600 | 0.4000 | 3,218,754 | +0.02(+5.26%) |
Oct 11, 2019 | 0.4051 | 0.4170 | 0.3715 | 0.3800 | 3,875,800 | +0.00(+0.00%) |
Oct 10, 2019 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 3,652,623 | +0.01(+2.70%) |
Oct 09, 2019 | 0.3600 | 0.3900 | 0.3500 | 0.3700 | 4,380,548 | +0.02(+5.71%) |
Oct 08, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | 3,077,905 | -0.01(-1.80%) |
Oct 07, 2019 | 0.3380 | 0.3676 | 0.3251 | 0.3564 | 5,680,448 | +0.04(+13.00%) |
Oct 04, 2019 | 0.2800 | 0.3344 | 0.2750 | 0.3154 | 7,765,800 | +0.01(+1.74%) |
Oct 03, 2019 | 0.3000 | 0.3100 | 0.2700 | 0.3100 | 8,004,405 | +0.04(+14.81%) |
Oct 02, 2019 | 0.2600 | 0.2800 | 0.2400 | 0.2700 | 5,487,904 | +0.02(+6.51%) |
Oct 01, 2019 | 0.2629 | 0.2799 | 0.2451 | 0.2535 | 5,571,810 | -0.01(-4.01%) |
Sep 30, 2019 | 0.2500 | 0.2710 | 0.2450 | 0.2641 | 5,578,952 | +0.01(+5.64%) |
Sep 27, 2019 | 0.2601 | 0.2675 | 0.2450 | 0.2500 | 4,055,700 | +0.00(+1.46%) |
Sep 26, 2019 | 0.2720 | 0.2856 | 0.2381 | 0.2464 | 11,196,135 | -0.03(-12.00%) |
Sep 25, 2019 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 3,544,354 | +0.02(+7.16%) |
Sep 24, 2019 | 0.2900 | 0.2930 | 0.2365 | 0.2613 | 3,988,363 | -0.02(-6.68%) |
Sep 23, 2019 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 2,683,424 | -0.01(-3.45%) |
Sep 20, 2019 | 0.3100 | 0.3138 | 0.2673 | 0.2900 | 35,636,900 | -0.01(-4.64%) |
Sep 19, 2019 | 0.3190 | 0.3190 | 0.2855 | 0.3041 | 4,527,191 | +0.00(+1.37%) |
Sep 18, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 4,422,244 | -0.01(-3.23%) |
Sep 17, 2019 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 3,187,848 | -0.02(-6.06%) |
Sep 16, 2019 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 3,460,387 | +0.03(+8.87%) |
Sep 13, 2019 | 0.3340 | 0.3471 | 0.3000 | 0.3031 | 1,909,900 | -0.03(-9.17%) |
Sep 12, 2019 | 0.3200 | 0.3650 | 0.3150 | 0.3337 | 1,988,807 | -0.00(-0.86%) |
Sep 11, 2019 | 0.3700 | 0.3980 | 0.3250 | 0.3366 | 5,149,626 | -0.03(-8.23%) |
Sep 10, 2019 | 0.3182 | 0.4079 | 0.3005 | 0.3668 | 9,849,786 | +0.07(+22.27%) |
Sep 09, 2019 | 0.2400 | 0.3100 | 0.2400 | 0.3000 | 5,883,863 | +0.01(+1.94%) |
Sep 06, 2019 | 0.2884 | 0.3705 | 0.2803 | 0.2943 | 5,857,400 | +0.02(+6.44%) |
Sep 05, 2019 | 0.2050 | 0.2898 | 0.2050 | 0.2765 | 5,431,427 | +0.07(+36.68%) |
Sep 04, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2023 | 1,587,011 | +0.00(+1.15%) |
Sep 03, 2019 | 0.2400 | 0.2500 | 0.2000 | 0.2000 | 3,788,502 | -0.05(-19.65%) |
Aug 30, 2019 | 0.2600 | 0.2700 | 0.2450 | 0.2489 | 1,456,200 | -0.01(-4.75%) |
Aug 29, 2019 | 0.2600 | 0.2700 | 0.2532 | 0.2613 | 1,347,354 | +0.00(+0.50%) |
Aug 28, 2019 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 1,549,886 | -0.01(-3.35%) |
Aug 27, 2019 | 0.2850 | 0.2866 | 0.2511 | 0.2690 | 1,658,781 | -0.01(-4.98%) |
Aug 26, 2019 | 0.2577 | 0.2850 | 0.2507 | 0.2831 | 2,695,327 | +0.03(+10.98%) |
Aug 23, 2019 | 0.2940 | 0.2940 | 0.2520 | 0.2551 | 1,024,900 | -0.03(-9.25%) |
Aug 22, 2019 | 0.2805 | 0.3063 | 0.2700 | 0.2811 | 1,636,556 | +0.00(+0.39%) |
Aug 21, 2019 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 2,148,585 | +0.00(+0.00%) |
Aug 20, 2019 | 0.2615 | 0.3056 | 0.2450 | 0.2800 | 2,931,695 | +0.02(+7.69%) |
Aug 19, 2019 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 2,264,218 | +0.01(+5.14%) |
Aug 16, 2019 | 0.2300 | 0.2566 | 0.2200 | 0.2473 | 2,720,800 | +0.01(+3.00%) |
Aug 15, 2019 | 0.2675 | 0.2742 | 0.2399 | 0.2401 | 2,774,592 | -0.02(-8.04%) |
Aug 14, 2019 | 0.2833 | 0.2833 | 0.2550 | 0.2611 | 3,220,835 | -0.02(-7.05%) |
Aug 13, 2019 | 0.2650 | 0.4200 | 0.2524 | 0.2809 | 4,393,182 | +0.02(+8.04%) |
Aug 12, 2019 | 0.2800 | 0.2900 | 0.2500 | 0.2600 | 1,656,598 | -0.03(-9.06%) |
Aug 09, 2019 | 0.3250 | 0.3250 | 0.2842 | 0.2859 | 1,480,000 | -0.02(-7.86%) |
Aug 08, 2019 | 0.3299 | 0.3500 | 0.3000 | 0.3103 | 1,463,268 | -0.02(-6.23%) |
Aug 07, 2019 | 0.3321 | 0.3380 | 0.3111 | 0.3309 | 1,098,913 | -0.00(-0.99%) |
Aug 06, 2019 | 0.3361 | 0.3500 | 0.3200 | 0.3342 | 1,160,901 | +0.00(+0.97%) |
Aug 05, 2019 | 0.3142 | 0.3499 | 0.3000 | 0.3310 | 2,041,495 | +0.00(+1.25%) |
Aug 02, 2019 | 0.3726 | 0.3866 | 0.3099 | 0.3269 | 2,401,400 | -0.04(-10.36%) |