Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1900 | 0.1900 | 0.1732 | 0.1773 | 54,930 | -0.01(-5.34%) |
Oct 30, 2019 | 0.1964 | 0.1964 | 0.1846 | 0.1873 | 5,550 | -0.01(-3.35%) |
Oct 29, 2019 | 0.1852 | 0.1938 | 0.1851 | 0.1938 | 26,250 | -0.01(-2.56%) |
Oct 28, 2019 | 0.1988 | 0.2031 | 0.1988 | 0.1989 | 11,000 | +0.00(+0.05%) |
Oct 25, 2019 | 0.1820 | 0.2046 | 0.1820 | 0.1988 | 5,600 | +0.01(+2.95%) |
Oct 24, 2019 | 0.1978 | 0.1978 | 0.1931 | 0.1931 | 8,399 | -0.00(-2.08%) |
Oct 23, 2019 | 0.2188 | 0.2240 | 0.1972 | 0.1972 | 25,651 | -0.02(-9.46%) |
Oct 22, 2019 | 0.2186 | 0.2281 | 0.2100 | 0.2178 | 38,069 | +0.01(+6.87%) |
Oct 21, 2019 | 0.2376 | 0.2389 | 0.2024 | 0.2038 | 34,919 | -0.03(-11.85%) |
Oct 18, 2019 | 0.2422 | 0.2433 | 0.2290 | 0.2312 | 28,200 | +0.00(+0.52%) |
Oct 17, 2019 | 0.2096 | 0.2300 | 0.2096 | 0.2300 | 18,840 | +0.03(+15.00%) |
Oct 16, 2019 | 0.2120 | 0.2200 | 0.1900 | 0.2000 | 218,525 | +0.00(+1.42%) |
Oct 15, 2019 | 0.1820 | 0.1972 | 0.1754 | 0.1972 | 6,005 | +0.02(+8.95%) |
Oct 14, 2019 | 0.1800 | 0.1810 | 0.1490 | 0.1810 | 12,021 | +0.01(+3.19%) |
Oct 11, 2019 | 0.1728 | 0.1840 | 0.1728 | 0.1754 | 122,200 | -0.01(-7.68%) |
Oct 10, 2019 | 0.1898 | 0.1900 | 0.1898 | 0.1900 | 2,030 | -0.01(-6.86%) |
Oct 09, 2019 | 0.1860 | 0.2040 | 0.1860 | 0.2040 | 56,825 | +0.01(+6.92%) |
Oct 08, 2019 | 0.1753 | 0.1953 | 0.1725 | 0.1908 | 168,947 | +0.00(+0.42%) |
Oct 07, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 26,405 | -0.02(-8.43%) |
Oct 04, 2019 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 200 | -0.01(-3.40%) |
Oct 03, 2019 | 0.2055 | 0.2148 | 0.1964 | 0.2148 | 14,468 | +0.01(+7.45%) |
Oct 02, 2019 | 0.1702 | 0.1999 | 0.1702 | 0.1999 | 8,706 | +0.01(+5.10%) |
Oct 01, 2019 | 0.1934 | 0.2000 | 0.1902 | 0.1902 | 17,900 | -0.01(-3.06%) |
Sep 30, 2019 | 0.2314 | 0.2314 | 0.1958 | 0.1962 | 50,080 | -0.04(-15.54%) |
Sep 27, 2019 | 0.2460 | 0.2460 | 0.2288 | 0.2323 | 7,000 | -0.02(-7.82%) |
Sep 26, 2019 | 0.2366 | 0.2520 | 0.2320 | 0.2520 | 3,288 | +0.02(+10.28%) |
Sep 25, 2019 | 0.2265 | 0.2488 | 0.2230 | 0.2285 | 65,604 | -0.00(-0.78%) |
Sep 24, 2019 | 0.2314 | 0.2365 | 0.2196 | 0.2303 | 168,830 | -0.01(-4.99%) |
Sep 23, 2019 | 0.2485 | 0.2580 | 0.2390 | 0.2424 | 40,634 | -0.03(-9.99%) |
Sep 20, 2019 | 0.2873 | 0.2873 | 0.2528 | 0.2693 | 127,100 | -0.01(-4.94%) |
Sep 19, 2019 | 0.2795 | 0.2903 | 0.2791 | 0.2833 | 89,803 | -0.00(-0.81%) |
Sep 18, 2019 | 0.3100 | 0.3100 | 0.2833 | 0.2856 | 21,599 | -0.02(-5.71%) |
Sep 17, 2019 | 0.3203 | 0.3203 | 0.3029 | 0.3029 | 41,197 | -0.02(-6.22%) |
Sep 16, 2019 | 0.3294 | 0.3294 | 0.3230 | 0.3230 | 200 | +0.01(+2.64%) |
Sep 13, 2019 | 0.3229 | 0.3229 | 0.3147 | 0.3147 | 6,500 | -0.01(-3.97%) |
Sep 12, 2019 | 0.3313 | 0.3313 | 0.3195 | 0.3277 | 26,803 | -0.01(-2.30%) |
Sep 11, 2019 | 0.3167 | 0.3354 | 0.3130 | 0.3354 | 18,815 | +0.03(+10.73%) |
Sep 10, 2019 | 0.3060 | 0.3100 | 0.2957 | 0.3029 | 4,824 | +0.00(+1.64%) |
Sep 09, 2019 | 0.3128 | 0.3128 | 0.2950 | 0.2980 | 3,000 | -0.02(-4.88%) |
Sep 06, 2019 | 0.3025 | 0.3133 | 0.3005 | 0.3133 | 14,300 | +0.01(+1.89%) |
Sep 05, 2019 | 0.3081 | 0.3081 | 0.2975 | 0.3075 | 32,270 | -0.00(-0.81%) |
Sep 04, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 8,116 | -0.00(-0.99%) |
Sep 03, 2019 | 0.3260 | 0.3260 | 0.3094 | 0.3131 | 18,169 | -0.01(-3.66%) |
Aug 30, 2019 | 0.3292 | 0.3388 | 0.3113 | 0.3250 | 48,100 | +0.01(+4.10%) |
Aug 29, 2019 | 0.2984 | 0.3122 | 0.2956 | 0.3122 | 22,761 | +0.02(+7.40%) |
Aug 28, 2019 | 0.2886 | 0.3038 | 0.2886 | 0.2907 | 14,970 | +0.01(+2.79%) |
Aug 27, 2019 | 0.3086 | 0.3100 | 0.2828 | 0.2828 | 54,150 | -0.02(-5.45%) |
Aug 26, 2019 | 0.2966 | 0.3064 | 0.2916 | 0.2991 | 34,005 | -0.00(-0.10%) |
Aug 23, 2019 | 0.2990 | 0.3068 | 0.2990 | 0.2994 | 6,700 | +0.00(+0.17%) |
Aug 22, 2019 | 0.3180 | 0.3180 | 0.2989 | 0.2989 | 45,262 | -0.02(-4.87%) |
Aug 21, 2019 | 0.3148 | 0.3185 | 0.3108 | 0.3142 | 12,650 | +0.01(+2.38%) |
Aug 20, 2019 | 0.3000 | 0.3172 | 0.3000 | 0.3069 | 68,844 | +0.00(+0.56%) |
Aug 19, 2019 | 0.3224 | 0.3224 | 0.3052 | 0.3052 | 40,495 | -0.02(-6.18%) |
Aug 16, 2019 | 0.3320 | 0.3320 | 0.3079 | 0.3253 | 26,200 | +0.00(+1.37%) |
Aug 15, 2019 | 0.3390 | 0.3390 | 0.3131 | 0.3209 | 34,136 | -0.01(-3.43%) |
Aug 14, 2019 | 0.3400 | 0.3400 | 0.3289 | 0.3323 | 7,550 | +0.00(+0.70%) |
Aug 13, 2019 | 0.3357 | 0.3357 | 0.3297 | 0.3300 | 6,840 | -0.00(-1.08%) |
Aug 12, 2019 | 0.3513 | 0.3525 | 0.3140 | 0.3336 | 22,033 | -0.02(-5.15%) |
Aug 09, 2019 | 0.3600 | 0.3600 | 0.3450 | 0.3517 | 30,500 | -0.00(-0.23%) |
Aug 08, 2019 | 0.3497 | 0.3534 | 0.3456 | 0.3525 | 65,484 | +0.01(+3.68%) |
Aug 07, 2019 | 0.3491 | 0.3500 | 0.3400 | 0.3400 | 29,318 | -0.00(-1.45%) |
Aug 06, 2019 | 0.3629 | 0.3699 | 0.3350 | 0.3450 | 36,348 | -0.03(-6.76%) |
Aug 05, 2019 | 0.3150 | 0.3900 | 0.3150 | 0.3700 | 19,101 | +0.01(+2.83%) |
Aug 02, 2019 | 0.3447 | 0.3635 | 0.3447 | 0.3598 | 62,600 | +0.03(+8.02%) |