Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.1680 | 0.1800 | 0.1679 | 0.1778 | 96,817 | +0.00(+0.74%) |
Sep 27, 2019 | 0.1720 | 0.1800 | 0.1680 | 0.1765 | 10,100 | +0.01(+3.82%) |
Sep 26, 2019 | 0.1480 | 0.1757 | 0.1480 | 0.1700 | 107,543 | +0.01(+8.70%) |
Sep 25, 2019 | 0.1666 | 0.1732 | 0.1564 | 0.1564 | 128,727 | -0.01(-6.12%) |
Sep 24, 2019 | 0.1680 | 0.1799 | 0.1642 | 0.1666 | 114,095 | +0.00(+0.97%) |
Sep 23, 2019 | 0.1753 | 0.1820 | 0.1650 | 0.1650 | 52,410 | -0.02(-10.33%) |
Sep 20, 2019 | 0.1599 | 0.1840 | 0.1599 | 0.1840 | 105,900 | +0.01(+7.67%) |
Sep 19, 2019 | 0.1571 | 0.1747 | 0.1571 | 0.1709 | 34,408 | -0.00(-2.18%) |
Sep 18, 2019 | 0.1700 | 0.1785 | 0.1600 | 0.1747 | 105,616 | -0.00(-0.51%) |
Sep 17, 2019 | 0.1780 | 0.1898 | 0.1675 | 0.1756 | 153,491 | -0.02(-8.87%) |
Sep 16, 2019 | 0.1817 | 0.1927 | 0.1791 | 0.1927 | 91,574 | -0.00(-2.18%) |
Sep 13, 2019 | 0.1900 | 0.2070 | 0.1829 | 0.1970 | 80,900 | -0.00(-1.05%) |
Sep 12, 2019 | 0.2062 | 0.2105 | 0.1950 | 0.1991 | 109,711 | -0.01(-4.51%) |
Sep 11, 2019 | 0.2192 | 0.2300 | 0.2022 | 0.2085 | 192,192 | +0.01(+4.20%) |
Sep 10, 2019 | 0.2011 | 0.2179 | 0.2001 | 0.2001 | 34,684 | -0.00(-2.39%) |
Sep 09, 2019 | 0.2083 | 0.2121 | 0.2028 | 0.2050 | 45,267 | -0.01(-4.52%) |
Sep 06, 2019 | 0.2052 | 0.2190 | 0.2030 | 0.2147 | 72,800 | -0.00(-1.20%) |
Sep 05, 2019 | 0.2140 | 0.2229 | 0.2026 | 0.2173 | 148,245 | +0.00(+0.09%) |
Sep 04, 2019 | 0.2589 | 0.2758 | 0.2171 | 0.2171 | 165,589 | -0.02(-7.38%) |
Sep 03, 2019 | 0.2070 | 0.2425 | 0.2070 | 0.2344 | 13,146 | +0.01(+6.64%) |
Aug 30, 2019 | 0.2310 | 0.2310 | 0.2121 | 0.2198 | 72,000 | +0.00(+1.52%) |
Aug 29, 2019 | 0.2326 | 0.2400 | 0.2130 | 0.2165 | 84,917 | -0.02(-7.52%) |
Aug 28, 2019 | 0.2500 | 0.2600 | 0.2341 | 0.2341 | 191,285 | -0.02(-9.12%) |
Aug 27, 2019 | 0.2690 | 0.2690 | 0.2500 | 0.2576 | 92,975 | -0.00(-1.75%) |
Aug 26, 2019 | 0.2588 | 0.2700 | 0.2550 | 0.2622 | 64,208 | +0.00(+0.46%) |
Aug 23, 2019 | 0.2760 | 0.2760 | 0.2595 | 0.2610 | 49,600 | -0.01(-5.09%) |
Aug 22, 2019 | 0.2580 | 0.2758 | 0.2580 | 0.2750 | 19,127 | +0.02(+7.84%) |
Aug 21, 2019 | 0.2640 | 0.2640 | 0.2520 | 0.2550 | 34,280 | -0.01(-2.11%) |
Aug 20, 2019 | 0.2700 | 0.2750 | 0.2600 | 0.2605 | 81,458 | -0.00(-1.70%) |
Aug 19, 2019 | 0.2705 | 0.2802 | 0.2611 | 0.2650 | 58,495 | -0.01(-2.39%) |
Aug 16, 2019 | 0.2583 | 0.2738 | 0.2572 | 0.2715 | 57,200 | +0.01(+1.91%) |
Aug 15, 2019 | 0.2850 | 0.2861 | 0.2571 | 0.2664 | 76,224 | -0.01(-2.20%) |
Aug 14, 2019 | 0.2701 | 0.2825 | 0.2568 | 0.2724 | 115,214 | +0.00(+0.85%) |
Aug 13, 2019 | 0.2872 | 0.2872 | 0.2700 | 0.2701 | 57,457 | -0.01(-3.54%) |
Aug 12, 2019 | 0.2717 | 0.2890 | 0.2580 | 0.2800 | 55,764 | +0.03(+9.80%) |
Aug 09, 2019 | 0.2520 | 0.2748 | 0.2518 | 0.2550 | 58,000 | -0.01(-2.15%) |
Aug 08, 2019 | 0.2680 | 0.2813 | 0.2606 | 0.2606 | 50,839 | -0.02(-8.72%) |
Aug 07, 2019 | 0.2930 | 0.2979 | 0.2680 | 0.2855 | 61,550 | -0.00(-1.18%) |
Aug 06, 2019 | 0.2760 | 0.2913 | 0.2700 | 0.2889 | 67,186 | +0.03(+13.25%) |
Aug 05, 2019 | 0.3000 | 0.3140 | 0.2515 | 0.2551 | 117,037 | -0.02(-7.24%) |
Aug 02, 2019 | 0.2562 | 0.2776 | 0.2500 | 0.2750 | 58,700 | +0.02(+5.77%) |
Aug 01, 2019 | 0.2480 | 0.2600 | 0.2462 | 0.2600 | 63,380 | +0.00(+1.29%) |
Jul 31, 2019 | 0.2629 | 0.2685 | 0.2452 | 0.2567 | 53,220 | -0.00(-1.27%) |
Jul 30, 2019 | 0.2782 | 0.2782 | 0.2461 | 0.2600 | 79,137 | +0.01(+2.00%) |
Jul 29, 2019 | 0.2800 | 0.2900 | 0.2549 | 0.2549 | 46,370 | -0.02(-6.66%) |
Jul 26, 2019 | 0.3000 | 0.3000 | 0.2717 | 0.2731 | 69,700 | -0.02(-6.79%) |
Jul 25, 2019 | 0.2642 | 0.3000 | 0.2531 | 0.2930 | 109,885 | +0.03(+12.69%) |
Jul 24, 2019 | 0.2505 | 0.2657 | 0.2400 | 0.2600 | 77,387 | +0.00(+0.00%) |
Jul 23, 2019 | 0.2569 | 0.2728 | 0.2480 | 0.2600 | 151,226 | +0.00(+1.17%) |
Jul 22, 2019 | 0.2797 | 0.2899 | 0.2315 | 0.2570 | 186,841 | -0.03(-11.38%) |
Jul 19, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 23,300 | -0.00(-1.13%) |
Jul 18, 2019 | 0.2723 | 0.2939 | 0.2723 | 0.2933 | 25,311 | +0.00(+1.14%) |
Jul 17, 2019 | 0.2830 | 0.2951 | 0.2770 | 0.2900 | 36,488 | -0.00(-0.89%) |
Jul 16, 2019 | 0.2798 | 0.3049 | 0.2730 | 0.2926 | 70,159 | -0.00(-1.32%) |
Jul 15, 2019 | 0.2802 | 0.3030 | 0.2800 | 0.2965 | 80,623 | +0.01(+3.35%) |
Jul 12, 2019 | 0.2840 | 0.3020 | 0.2815 | 0.2869 | 130,000 | -0.00(-0.49%) |
Jul 11, 2019 | 0.2985 | 0.3014 | 0.2800 | 0.2883 | 108,004 | -0.00(-1.20%) |
Jul 10, 2019 | 0.3210 | 0.3210 | 0.2900 | 0.2918 | 135,465 | -0.02(-5.87%) |
Jul 09, 2019 | 0.3008 | 0.3154 | 0.2930 | 0.3100 | 58,632 | +0.01(+3.33%) |
Jul 08, 2019 | 0.3250 | 0.3388 | 0.2964 | 0.3000 | 114,770 | -0.02(-6.22%) |
Jul 05, 2019 | 0.3200 | 0.3430 | 0.3130 | 0.3199 | 79,500 | +0.01(+2.86%) |
Jul 03, 2019 | 0.3385 | 0.3385 | 0.3101 | 0.3110 | 50,500 | -0.02(-5.76%) |
Jul 02, 2019 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 175,160 | -0.00(-0.60%) |