Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.4750 | 0.5700 | 0.4750 | 0.5700 | 2,321,616 | +0.10(+22.58%) |
Sep 27, 2019 | 0.4150 | 0.4650 | 0.4150 | 0.4650 | 1,326,829 | +0.05(+12.05%) |
Sep 26, 2019 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 99,773 | +0.01(+2.47%) |
Sep 25, 2019 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 239,800 | -0.01(-2.41%) |
Sep 24, 2019 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 225,289 | -0.01(-1.19%) |
Sep 23, 2019 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 217,875 | +0.01(+1.20%) |
Sep 20, 2019 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 188,045 | -0.02(-3.49%) |
Sep 19, 2019 | 0.4450 | 0.4600 | 0.4100 | 0.4300 | 1,799,387 | +0.02(+4.88%) |
Sep 18, 2019 | 0.3850 | 0.4200 | 0.3750 | 0.4100 | 857,751 | +0.02(+5.13%) |
Sep 17, 2019 | 0.4350 | 0.4350 | 0.3800 | 0.3900 | 1,080,076 | -0.04(-9.30%) |
Sep 16, 2019 | 0.3700 | 0.4400 | 0.3700 | 0.4300 | 2,061,517 | +0.07(+19.44%) |
Sep 13, 2019 | 0.3250 | 0.3600 | 0.3200 | 0.3600 | 869,816 | +0.04(+12.50%) |
Sep 12, 2019 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 281,346 | +0.02(+4.92%) |
Sep 11, 2019 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 146,540 | -0.01(-1.61%) |
Sep 10, 2019 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 259,664 | +0.00(+0.00%) |
Sep 09, 2019 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 143,128 | +0.01(+1.64%) |
Sep 06, 2019 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 148,254 | +0.02(+5.17%) |
Sep 05, 2019 | 0.3050 | 0.3100 | 0.2900 | 0.2900 | 419,891 | -0.02(-4.92%) |
Sep 04, 2019 | 0.3050 | 0.3150 | 0.3000 | 0.3050 | 303,768 | -0.01(-1.61%) |
Sep 03, 2019 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 327,737 | +0.00(+0.00%) |
Aug 30, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) | |
Aug 29, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 52,926 | -0.01(-1.64%) |
Aug 28, 2019 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 137,359 | +0.00(+0.00%) |
Aug 27, 2019 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 247,793 | +0.01(+1.67%) |
Aug 26, 2019 | 0.3300 | 0.3350 | 0.3000 | 0.3000 | 934,545 | -0.03(-7.69%) |
Aug 23, 2019 | 0.3200 | 0.3450 | 0.3150 | 0.3250 | 1,749,434 | +0.03(+10.17%) |
Aug 22, 2019 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 265,813 | +0.00(+0.00%) |
Aug 21, 2019 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 102,000 | +0.01(+1.72%) |
Aug 20, 2019 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 75,100 | +0.01(+1.75%) |
Aug 19, 2019 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 61,125 | +0.00(+1.79%) |
Aug 16, 2019 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 74,864 | +0.00(+0.00%) |
Aug 15, 2019 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 255,139 | -0.01(-3.45%) |
Aug 14, 2019 | 0.3050 | 0.3050 | 0.2800 | 0.2900 | 415,173 | -0.01(-3.33%) |
Aug 13, 2019 | 0.3000 | 0.3100 | 0.2950 | 0.3000 | 257,300 | +0.00(+0.00%) |
Aug 12, 2019 | 0.2750 | 0.3150 | 0.2750 | 0.3000 | 1,523,831 | +0.03(+13.21%) |
Aug 09, 2019 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 114,146 | +0.00(+0.00%) |
Aug 08, 2019 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 448,250 | +0.01(+1.92%) |
Aug 07, 2019 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 507,100 | +0.00(+0.00%) |
Aug 06, 2019 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 151,708 | +0.02(+6.12%) |
Aug 02, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 77,909 | -0.01(-2.00%) |
Jul 31, 2019 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 341,787 | +0.00(+0.00%) |
Jul 30, 2019 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 99,500 | +0.01(+2.04%) |
Jul 29, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 376,818 | -0.01(-2.00%) |
Jul 26, 2019 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 261,912 | +0.01(+2.04%) |
Jul 25, 2019 | 0.2500 | 0.2600 | 0.2400 | 0.2450 | 507,593 | -0.01(-2.00%) |
Jul 24, 2019 | 0.2600 | 0.2650 | 0.2350 | 0.2500 | 783,604 | +0.02(+6.38%) |
Jul 23, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 141,959 | -0.01(-2.08%) |
Jul 22, 2019 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 184,629 | +0.00(+0.00%) |
Jul 19, 2019 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 134,200 | -0.01(-4.00%) |
Jul 18, 2019 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 114,476 | -0.01(-1.96%) |
Jul 17, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 94,500 | -0.01(-1.92%) |
Jul 16, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 299,750 | +0.00(+0.00%) |
Jul 15, 2019 | 0.2450 | 0.2600 | 0.2400 | 0.2600 | 348,909 | +0.01(+4.00%) |
Jul 12, 2019 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 125,250 | +0.01(+2.04%) |
Jul 11, 2019 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 83,651 | +0.00(+0.00%) |
Jul 10, 2019 | 0.2500 | 0.2600 | 0.2450 | 0.2450 | 328,475 | -0.01(-2.00%) |
Jul 09, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 202,868 | -0.01(-3.85%) |
Jul 08, 2019 | 0.2550 | 0.2650 | 0.2400 | 0.2600 | 630,204 | +0.01(+4.00%) |
Jul 05, 2019 | 0.2600 | 0.2700 | 0.2400 | 0.2500 | 884,367 | -0.02(-5.66%) |
Jul 04, 2019 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 54,750 | -0.01(-1.85%) |
Jul 03, 2019 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 87,703 | +0.01(+3.85%) |