Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0810 | 0.0839 | 0.0800 | 0.0825 | 739,525 | -0.00(-1.55%) |
Oct 30, 2019 | 0.0831 | 0.0890 | 0.0808 | 0.0838 | 523,024 | -0.00(-0.83%) |
Oct 29, 2019 | 0.0825 | 0.0873 | 0.0825 | 0.0845 | 363,451 | -0.00(-2.76%) |
Oct 28, 2019 | 0.0800 | 0.0869 | 0.0800 | 0.0869 | 349,258 | +0.00(+2.96%) |
Oct 25, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0844 | 600,700 | -0.00(-0.71%) |
Oct 24, 2019 | 0.0810 | 0.0850 | 0.0810 | 0.0850 | 18,321 | +0.00(+0.59%) |
Oct 23, 2019 | 0.0756 | 0.0845 | 0.0756 | 0.0845 | 194,092 | +0.00(+2.42%) |
Oct 22, 2019 | 0.0810 | 0.0885 | 0.0790 | 0.0825 | 942,010 | +0.00(+0.86%) |
Oct 21, 2019 | 0.0840 | 0.0840 | 0.0800 | 0.0818 | 530,871 | -0.00(-2.62%) |
Oct 18, 2019 | 0.0840 | 0.0840 | 0.0800 | 0.0840 | 351,000 | +0.00(+0.12%) |
Oct 17, 2019 | 0.0810 | 0.0868 | 0.0810 | 0.0839 | 179,641 | +0.00(+2.94%) |
Oct 16, 2019 | 0.0800 | 0.0868 | 0.0800 | 0.0815 | 428,190 | +0.00(+0.62%) |
Oct 15, 2019 | 0.0850 | 0.0891 | 0.0810 | 0.0810 | 349,991 | -0.00(-4.26%) |
Oct 14, 2019 | 0.0800 | 0.0898 | 0.0800 | 0.0846 | 44,037 | -0.01(-5.69%) |
Oct 11, 2019 | 0.0900 | 0.0900 | 0.0811 | 0.0897 | 1,136,900 | -0.00(-1.75%) |
Oct 10, 2019 | 0.0910 | 0.0948 | 0.0885 | 0.0913 | 313,397 | +0.00(+1.67%) |
Oct 09, 2019 | 0.0930 | 0.0930 | 0.0850 | 0.0898 | 573,673 | -0.00(-0.77%) |
Oct 08, 2019 | 0.0873 | 0.0916 | 0.0870 | 0.0905 | 941,577 | +0.00(+4.02%) |
Oct 07, 2019 | 0.0915 | 0.0920 | 0.0851 | 0.0870 | 314,479 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0840 | 0.0898 | 0.0820 | 0.0870 | 485,800 | +0.00(+1.40%) |
Oct 03, 2019 | 0.0850 | 0.0858 | 0.0800 | 0.0858 | 264,905 | +0.00(+3.37%) |
Oct 02, 2019 | 0.0880 | 0.0880 | 0.0760 | 0.0830 | 715,592 | +0.00(+3.75%) |
Oct 01, 2019 | 0.0878 | 0.0880 | 0.0800 | 0.0800 | 728,532 | -0.01(-6.65%) |
Sep 30, 2019 | 0.0851 | 0.0918 | 0.0810 | 0.0857 | 1,707,264 | -0.01(-9.79%) |
Sep 27, 2019 | 0.0961 | 0.0961 | 0.0897 | 0.0950 | 216,900 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0950 | 0.0980 | 0.0870 | 0.0950 | 755,727 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0851 | 0.0970 | 0.0851 | 0.0950 | 736,788 | +0.01(+8.70%) |
Sep 24, 2019 | 0.1001 | 0.1099 | 0.0851 | 0.0874 | 3,303,335 | -0.01(-14.31%) |
Sep 23, 2019 | 0.1230 | 0.1230 | 0.1005 | 0.1020 | 3,172,294 | -0.02(-15.00%) |
Sep 20, 2019 | 0.1400 | 0.1400 | 0.1125 | 0.1200 | 6,347,400 | -0.02(-11.11%) |
Sep 19, 2019 | 0.0870 | 0.1410 | 0.0862 | 0.1350 | 6,007,376 | +0.05(+55.71%) |
Sep 18, 2019 | 0.0850 | 0.0875 | 0.0840 | 0.0867 | 715,165 | +0.00(+3.71%) |
Sep 17, 2019 | 0.0850 | 0.0850 | 0.0810 | 0.0836 | 358,993 | -0.00(-0.48%) |
Sep 16, 2019 | 0.0856 | 0.0880 | 0.0800 | 0.0840 | 443,550 | +0.00(+3.07%) |
Sep 13, 2019 | 0.0799 | 0.0841 | 0.0790 | 0.0815 | 358,000 | +0.00(+1.88%) |
Sep 12, 2019 | 0.0750 | 0.0850 | 0.0748 | 0.0800 | 1,554,728 | +0.01(+9.14%) |
Sep 11, 2019 | 0.0790 | 0.0790 | 0.0620 | 0.0733 | 334,832 | -0.00(-0.81%) |
Sep 10, 2019 | 0.0800 | 0.0800 | 0.0650 | 0.0739 | 529,246 | -0.00(-5.26%) |
Sep 09, 2019 | 0.0790 | 0.0800 | 0.0749 | 0.0780 | 491,308 | +0.00(+2.63%) |
Sep 06, 2019 | 0.0780 | 0.0789 | 0.0750 | 0.0760 | 610,900 | -0.00(-1.94%) |
Sep 05, 2019 | 0.0740 | 0.0780 | 0.0730 | 0.0775 | 762,754 | +0.00(+6.16%) |
Sep 04, 2019 | 0.0632 | 0.0760 | 0.0631 | 0.0730 | 2,110,129 | +0.01(+12.31%) |
Sep 03, 2019 | 0.0600 | 0.0655 | 0.0600 | 0.0650 | 288,989 | +0.00(+3.01%) |
Aug 30, 2019 | 0.0601 | 0.0660 | 0.0601 | 0.0631 | 493,500 | +0.00(+1.94%) |
Aug 29, 2019 | 0.0645 | 0.0660 | 0.0600 | 0.0619 | 404,135 | -0.00(-3.58%) |
Aug 28, 2019 | 0.0638 | 0.0645 | 0.0610 | 0.0642 | 281,417 | +0.00(+3.55%) |
Aug 27, 2019 | 0.0620 | 0.0620 | 0.0595 | 0.0620 | 123,250 | +0.00(+2.31%) |
Aug 26, 2019 | 0.0620 | 0.0620 | 0.0590 | 0.0606 | 416,878 | -0.00(-0.49%) |
Aug 23, 2019 | 0.0590 | 0.0615 | 0.0590 | 0.0609 | 338,100 | +0.00(+0.83%) |
Aug 22, 2019 | 0.0620 | 0.0620 | 0.0580 | 0.0604 | 638,701 | -0.00(-0.17%) |
Aug 21, 2019 | 0.0580 | 0.0625 | 0.0570 | 0.0605 | 946,655 | +0.00(+4.31%) |
Aug 20, 2019 | 0.0589 | 0.0600 | 0.0550 | 0.0580 | 596,641 | -0.00(-1.86%) |
Aug 19, 2019 | 0.0551 | 0.0610 | 0.0540 | 0.0591 | 702,853 | +0.00(+3.14%) |
Aug 16, 2019 | 0.0590 | 0.0590 | 0.0554 | 0.0573 | 285,700 | -0.00(-2.88%) |
Aug 15, 2019 | 0.0580 | 0.0628 | 0.0580 | 0.0590 | 499,615 | -0.00(-1.67%) |
Aug 14, 2019 | 0.0573 | 0.0625 | 0.0573 | 0.0600 | 800,459 | -0.00(-4.76%) |
Aug 13, 2019 | 0.0606 | 0.0640 | 0.0575 | 0.0630 | 734,027 | +0.00(+5.00%) |
Aug 12, 2019 | 0.0550 | 0.0700 | 0.0440 | 0.0600 | 2,366,666 | +0.01(+15.38%) |
Aug 09, 2019 | 0.0446 | 0.0550 | 0.0442 | 0.0520 | 1,123,800 | +0.01(+11.83%) |
Aug 08, 2019 | 0.0493 | 0.0493 | 0.0417 | 0.0465 | 543,328 | +0.00(+3.33%) |
Aug 07, 2019 | 0.0417 | 0.0472 | 0.0410 | 0.0450 | 471,246 | +0.00(+1.81%) |
Aug 06, 2019 | 0.0386 | 0.0476 | 0.0386 | 0.0442 | 331,853 | +0.00(+1.14%) |
Aug 05, 2019 | 0.0441 | 0.0480 | 0.0437 | 0.0437 | 553,009 | -0.01(-10.82%) |
Aug 02, 2019 | 0.0460 | 0.0493 | 0.0460 | 0.0490 | 195,200 | +0.00(+2.08%) |