Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1300 | 0.1400 | 0.1250 | 0.1350 | 216,408 | -0.01(-3.57%) |
Oct 30, 2019 | 0.1450 | 0.1450 | 0.1300 | 0.1400 | 57,951 | -0.01(-6.67%) |
Oct 29, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | 417,244 | +0.01(+3.45%) |
Oct 28, 2019 | 0.1500 | 0.1550 | 0.1400 | 0.1450 | 308,942 | -0.01(-3.33%) |
Oct 25, 2019 | 0.1450 | 0.1550 | 0.1450 | 0.1500 | 43,860 | +0.00(+0.00%) |
Oct 24, 2019 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 246,942 | -0.01(-3.23%) |
Oct 23, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 40,486 | -0.01(-3.13%) |
Oct 22, 2019 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 48,119 | +0.02(+14.29%) |
Oct 21, 2019 | 0.1500 | 0.1550 | 0.1400 | 0.1400 | 140,090 | -0.01(-9.68%) |
Oct 18, 2019 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 313,689 | +0.00(+0.00%) |
Oct 17, 2019 | 0.1550 | 0.1650 | 0.1550 | 0.1550 | 137,238 | +0.00(+0.00%) |
Oct 16, 2019 | 0.1550 | 0.1650 | 0.1550 | 0.1550 | 66,396 | -0.01(-3.13%) |
Oct 15, 2019 | 0.1600 | 0.1650 | 0.1500 | 0.1600 | 304,482 | +0.00(+0.00%) |
Oct 11, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
Oct 10, 2019 | 0.1700 | 0.1850 | 0.1500 | 0.1500 | 374,156 | -0.02(-14.29%) |
Oct 09, 2019 | 0.1850 | 0.1900 | 0.1700 | 0.1750 | 123,528 | -0.01(-2.78%) |
Oct 08, 2019 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 452,719 | -0.02(-10.00%) |
Oct 07, 2019 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 304,241 | +0.01(+2.56%) |
Oct 04, 2019 | 0.1900 | 0.2050 | 0.1900 | 0.1950 | 350,759 | +0.01(+2.63%) |
Oct 03, 2019 | 0.1800 | 0.2000 | 0.1600 | 0.1900 | 747,123 | +0.02(+11.76%) |
Oct 02, 2019 | 0.2200 | 0.2250 | 0.1650 | 0.1700 | 748,954 | -0.04(-20.93%) |
Oct 01, 2019 | 0.2400 | 0.2400 | 0.2050 | 0.2150 | 133,709 | -0.01(-4.44%) |
Sep 30, 2019 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 78,595 | -0.01(-2.17%) |
Sep 27, 2019 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 151,463 | +0.00(+0.00%) |
Sep 26, 2019 | 0.2050 | 0.2300 | 0.2050 | 0.2300 | 249,955 | +0.02(+9.52%) |
Sep 25, 2019 | 0.2200 | 0.2250 | 0.2100 | 0.2100 | 135,027 | -0.01(-4.55%) |
Sep 24, 2019 | 0.2350 | 0.2350 | 0.2150 | 0.2200 | 112,963 | -0.01(-2.22%) |
Sep 23, 2019 | 0.2300 | 0.2350 | 0.2200 | 0.2250 | 171,516 | -0.01(-4.26%) |
Sep 20, 2019 | 0.2150 | 0.2450 | 0.2150 | 0.2350 | 251,833 | +0.01(+6.82%) |
Sep 19, 2019 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 105,827 | +0.00(+0.00%) |
Sep 18, 2019 | 0.2250 | 0.2300 | 0.2100 | 0.2200 | 244,017 | -0.01(-4.35%) |
Sep 17, 2019 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 326,859 | -0.01(-4.17%) |
Sep 16, 2019 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 61,455 | -0.01(-4.00%) |
Sep 13, 2019 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 165,821 | -0.01(-3.85%) |
Sep 12, 2019 | 0.2750 | 0.2750 | 0.2500 | 0.2600 | 236,884 | -0.01(-3.70%) |
Sep 11, 2019 | 0.2950 | 0.2950 | 0.2650 | 0.2700 | 180,600 | -0.01(-3.57%) |
Sep 10, 2019 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 110,707 | +0.01(+1.82%) |
Sep 09, 2019 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 54,815 | +0.00(+0.00%) |
Sep 06, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 141,600 | -0.01(-3.51%) |
Sep 05, 2019 | 0.2950 | 0.2950 | 0.2750 | 0.2850 | 305,418 | -0.01(-1.72%) |
Sep 04, 2019 | 0.3700 | 0.3700 | 0.2850 | 0.2900 | 300,263 | -0.02(-4.92%) |
Sep 03, 2019 | 0.2900 | 0.3300 | 0.2900 | 0.3050 | 96,882 | +0.02(+5.17%) |
Aug 30, 2019 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+1.75%) | |
Aug 29, 2019 | 0.3200 | 0.3200 | 0.2800 | 0.2850 | 173,784 | -0.03(-8.06%) |
Aug 28, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 162,526 | -0.02(-6.06%) |
Aug 27, 2019 | 0.3400 | 0.3550 | 0.3300 | 0.3300 | 165,280 | -0.01(-2.94%) |
Aug 26, 2019 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 42,455 | -0.00(-1.45%) |
Aug 23, 2019 | 0.3550 | 0.3650 | 0.3450 | 0.3450 | 67,678 | -0.02(-4.17%) |
Aug 22, 2019 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 55,875 | +0.01(+2.86%) |
Aug 21, 2019 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 44,443 | +0.01(+1.45%) |
Aug 20, 2019 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 5,725 | -0.01(-1.43%) |
Aug 19, 2019 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 39,730 | -0.01(-2.78%) |
Aug 16, 2019 | 0.3450 | 0.3650 | 0.3400 | 0.3600 | 106,404 | +0.02(+4.35%) |
Aug 15, 2019 | 0.3650 | 0.3750 | 0.3450 | 0.3450 | 64,176 | -0.02(-4.17%) |
Aug 14, 2019 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 51,123 | +0.01(+1.41%) |
Aug 13, 2019 | 0.3600 | 0.3750 | 0.3550 | 0.3550 | 54,783 | -0.01(-2.74%) |
Aug 12, 2019 | 0.3550 | 0.3800 | 0.3550 | 0.3650 | 84,425 | +0.03(+8.96%) |
Aug 09, 2019 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 65,191 | -0.01(-4.29%) |
Aug 08, 2019 | 0.3650 | 0.3750 | 0.3400 | 0.3500 | 87,711 | -0.02(-4.11%) |
Aug 07, 2019 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 36,166 | -0.01(-2.67%) |
Aug 06, 2019 | 0.3800 | 0.3850 | 0.3550 | 0.3750 | 69,446 | +0.01(+1.35%) |
Aug 02, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.03(+7.25%) |