Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0980 | 0.1199 | 0.0980 | 0.1199 | 12,900 | -0.00(-0.50%) |
Nov 27, 2019 | 0.0903 | 0.1250 | 0.0903 | 0.1205 | 62,800 | -0.00(-3.60%) |
Nov 26, 2019 | 0.1250 | 0.1250 | 0.1180 | 0.1250 | 131,269 | +0.00(+0.00%) |
Nov 25, 2019 | 0.1200 | 0.1599 | 0.1200 | 0.1250 | 22,303 | +0.00(+0.00%) |
Nov 22, 2019 | 0.1300 | 0.1440 | 0.1250 | 0.1250 | 9,900 | -0.01(-6.02%) |
Nov 21, 2019 | 0.1233 | 0.1499 | 0.1233 | 0.1330 | 8,961 | +0.01(+5.56%) |
Nov 20, 2019 | 0.1500 | 0.1500 | 0.1250 | 0.1260 | 17,489 | -0.02(-13.70%) |
Nov 19, 2019 | 0.1525 | 0.1525 | 0.1251 | 0.1460 | 4,405 | +0.01(+8.15%) |
Nov 18, 2019 | 0.1600 | 0.1600 | 0.1234 | 0.1350 | 11,059 | +0.00(+0.00%) |
Nov 15, 2019 | 0.1250 | 0.1708 | 0.1250 | 0.1350 | 26,600 | +0.01(+9.67%) |
Nov 14, 2019 | 0.1400 | 0.1799 | 0.1231 | 0.1231 | 168,158 | -0.03(-17.88%) |
Nov 13, 2019 | 0.1400 | 0.1570 | 0.1220 | 0.1499 | 39,472 | -0.00(-0.07%) |
Nov 12, 2019 | 0.1500 | 0.1647 | 0.1500 | 0.1500 | 19,403 | +0.00(+0.00%) |
Nov 11, 2019 | 0.1552 | 0.1649 | 0.1500 | 0.1500 | 192,137 | -0.01(-3.35%) |
Nov 08, 2019 | 0.1700 | 0.1700 | 0.1551 | 0.1552 | 193,700 | -0.01(-4.20%) |
Nov 07, 2019 | 0.1950 | 0.1950 | 0.1600 | 0.1620 | 185,069 | -0.03(-16.92%) |
Nov 06, 2019 | 0.1740 | 0.2050 | 0.1740 | 0.1950 | 4,109 | +0.01(+5.75%) |
Nov 05, 2019 | 0.1730 | 0.1890 | 0.1730 | 0.1844 | 2,850 | +0.01(+5.37%) |
Nov 04, 2019 | 0.1900 | 0.2000 | 0.1750 | 0.1750 | 21,629 | +0.00(+1.45%) |
Nov 01, 2019 | 0.1750 | 0.2000 | 0.1725 | 0.1725 | 4,200 | +0.00(+0.00%) |
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%) |