Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2019 | 0.2260 | 0.2260 | 0.2260 | 0 | -0.00(-1.78%) | |
Nov 08, 2019 | 0.2101 | 0.2425 | 0.2001 | 0.2301 | 324,500 | -0.02(-7.96%) |
Nov 07, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 429,241 | +0.01(+5.49%) |
Nov 06, 2019 | 0.2086 | 0.2654 | 0.2086 | 0.2370 | 697,132 | +0.02(+9.17%) |
Nov 05, 2019 | 0.2180 | 0.2237 | 0.2141 | 0.2171 | 465,308 | -0.00(-0.87%) |
Nov 04, 2019 | 0.2124 | 0.2285 | 0.2114 | 0.2190 | 536,853 | +0.01(+5.00%) |
Nov 01, 2019 | 0.2124 | 0.2134 | 0.2086 | 0.2086 | 409,915 | -0.00(-1.79%) |
Oct 31, 2019 | 0.2251 | 0.2275 | 0.1896 | 0.2124 | 540,312 | -0.01(-3.99%) |
Oct 30, 2019 | 0.2313 | 0.2370 | 0.2180 | 0.2212 | 493,093 | -0.01(-4.39%) |
Oct 29, 2019 | 0.2095 | 0.2313 | 0.1991 | 0.2313 | 782,744 | +0.01(+5.22%) |
Oct 28, 2019 | 0.2655 | 0.2749 | 0.2028 | 0.2198 | 1,464,646 | -0.07(-23.41%) |
Oct 25, 2019 | 0.4266 | 0.4266 | 0.2758 | 0.2871 | 2,117,088 | -0.14(-32.71%) |
Oct 24, 2019 | 0.4076 | 0.4266 | 0.4076 | 0.4266 | 73,455 | +0.01(+3.21%) |
Oct 23, 2019 | 0.4266 | 0.4266 | 0.4063 | 0.4133 | 69,625 | +0.01(+1.32%) |
Oct 22, 2019 | 0.4219 | 0.4266 | 0.3982 | 0.4079 | 226,712 | -0.02(-3.89%) |
Oct 21, 2019 | 0.4002 | 0.4266 | 0.4002 | 0.4244 | 196,013 | -0.00(-0.04%) |
Oct 18, 2019 | 0.4550 | 0.4550 | 0.3982 | 0.4246 | 157,594 | -0.02(-4.72%) |
Oct 17, 2019 | 0.4465 | 0.4548 | 0.4266 | 0.4457 | 227,859 | +0.00(+1.12%) |
Oct 16, 2019 | 0.4456 | 0.4493 | 0.4361 | 0.4407 | 88,450 | -0.00(-1.06%) |
Oct 15, 2019 | 0.4266 | 0.4455 | 0.4266 | 0.4455 | 72,462 | +0.00(+1.12%) |
Oct 14, 2019 | 0.4266 | 0.4455 | 0.4219 | 0.4405 | 102,857 | -0.00(-0.77%) |
Oct 11, 2019 | 0.4456 | 0.4456 | 0.4283 | 0.4439 | 113,291 | +0.01(+2.36%) |
Oct 10, 2019 | 0.4455 | 0.4455 | 0.4313 | 0.4337 | 65,478 | -0.01(-1.87%) |
Oct 09, 2019 | 0.4458 | 0.4541 | 0.4313 | 0.4420 | 66,848 | -0.00(-0.87%) |
Oct 08, 2019 | 0.4321 | 0.4458 | 0.4266 | 0.4458 | 142,555 | -0.00(-0.15%) |
Oct 07, 2019 | 0.4550 | 0.4550 | 0.4076 | 0.4465 | 352,023 | -0.01(-1.36%) |
Oct 04, 2019 | 0.4693 | 0.4693 | 0.4503 | 0.4527 | 64,345 | -0.02(-3.54%) |
Oct 03, 2019 | 0.4734 | 0.4740 | 0.4475 | 0.4693 | 88,428 | +0.00(+1.02%) |
Oct 02, 2019 | 0.4740 | 0.4740 | 0.4550 | 0.4645 | 119,089 | +0.01(+2.21%) |
Oct 01, 2019 | 0.4550 | 0.4740 | 0.4475 | 0.4545 | 206,138 | -0.01(-2.04%) |
Sep 30, 2019 | 0.4550 | 0.4645 | 0.4550 | 0.4640 | 79,215 | +0.00(+0.91%) |
Sep 27, 2019 | 0.4645 | 0.4739 | 0.4584 | 0.4598 | 119,198 | -0.00(-0.55%) |
Sep 26, 2019 | 0.4879 | 0.5023 | 0.4550 | 0.4623 | 320,968 | -0.03(-6.66%) |
Sep 25, 2019 | 0.4930 | 0.5167 | 0.4750 | 0.4953 | 162,093 | -0.00(-0.87%) |
Sep 24, 2019 | 0.4749 | 0.5024 | 0.4749 | 0.4997 | 108,408 | -0.00(-0.55%) |
Sep 23, 2019 | 0.4835 | 0.5214 | 0.4740 | 0.5024 | 83,916 | +0.01(+1.92%) |
Sep 20, 2019 | 0.5214 | 0.5214 | 0.4844 | 0.4930 | 132,594 | -0.03(-5.45%) |
Sep 19, 2019 | 0.5214 | 0.5261 | 0.5119 | 0.5214 | 43,530 | +0.01(+1.01%) |
Sep 18, 2019 | 0.5404 | 0.5404 | 0.5132 | 0.5162 | 66,559 | -0.02(-2.85%) |
Sep 17, 2019 | 0.5404 | 0.5404 | 0.5214 | 0.5314 | 168,767 | +0.00(+0.09%) |
Sep 16, 2019 | 0.5404 | 0.5404 | 0.5167 | 0.5309 | 294,728 | +0.02(+4.48%) |
Sep 13, 2019 | 0.5119 | 0.5214 | 0.4930 | 0.5081 | 155,274 | -0.01(-1.90%) |
Sep 12, 2019 | 0.5119 | 0.5404 | 0.5119 | 0.5180 | 68,894 | +0.00(+0.28%) |
Sep 11, 2019 | 0.5404 | 0.5404 | 0.5119 | 0.5166 | 102,341 | -0.01(-1.13%) |
Sep 10, 2019 | 0.5214 | 0.5309 | 0.5214 | 0.5224 | 65,550 | +0.00(+0.18%) |
Sep 09, 2019 | 0.5214 | 0.5328 | 0.5208 | 0.5215 | 44,048 | +0.00(+0.13%) |
Sep 06, 2019 | 0.5119 | 0.5309 | 0.5119 | 0.5208 | 58,755 | -0.01(-1.82%) |
Sep 05, 2019 | 0.5119 | 0.5413 | 0.5119 | 0.5305 | 86,243 | +0.02(+3.63%) |
Sep 04, 2019 | 0.5238 | 0.5252 | 0.5119 | 0.5119 | 36,572 | -0.01(-1.35%) |