Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 0.3680 | 0.3693 | 0.3331 | 0.3331 | 46,763 | -0.04(-9.83%) |
Jul 31, 2019 | 0.4020 | 0.4020 | 0.3681 | 0.3694 | 52,361 | -0.02(-5.28%) |
Jul 30, 2019 | 0.3740 | 0.3929 | 0.3733 | 0.3900 | 32,066 | +0.02(+4.00%) |
Jul 29, 2019 | 0.3973 | 0.3973 | 0.3750 | 0.3750 | 89,486 | -0.02(-4.58%) |
Jul 26, 2019 | 0.4070 | 0.4138 | 0.3930 | 0.3930 | 152,000 | -0.02(-4.15%) |
Jul 25, 2019 | 0.4500 | 0.4587 | 0.4084 | 0.4100 | 91,645 | -0.02(-4.43%) |
Jul 24, 2019 | 0.4384 | 0.4500 | 0.4270 | 0.4290 | 56,314 | -0.01(-1.38%) |
Jul 23, 2019 | 0.4283 | 0.4350 | 0.4160 | 0.4350 | 26,974 | +0.01(+3.06%) |
Jul 22, 2019 | 0.3869 | 0.4388 | 0.3869 | 0.4221 | 61,362 | +0.04(+9.32%) |
Jul 19, 2019 | 0.3940 | 0.4016 | 0.3861 | 0.3861 | 22,900 | -0.00(-0.75%) |
Jul 18, 2019 | 0.4090 | 0.4090 | 0.3890 | 0.3890 | 33,340 | -0.00(-1.02%) |
Jul 17, 2019 | 0.3711 | 0.3930 | 0.3711 | 0.3930 | 25,444 | +0.02(+6.02%) |
Jul 16, 2019 | 0.3700 | 0.3785 | 0.3686 | 0.3707 | 16,460 | +0.00(+0.19%) |
Jul 15, 2019 | 0.3662 | 0.3791 | 0.3662 | 0.3700 | 43,856 | +0.00(+0.19%) |
Jul 12, 2019 | 0.3985 | 0.4119 | 0.3693 | 0.3693 | 37,000 | -0.03(-6.58%) |
Jul 11, 2019 | 0.3800 | 0.4017 | 0.3800 | 0.3953 | 34,339 | +0.01(+2.22%) |
Jul 10, 2019 | 0.4055 | 0.4147 | 0.3857 | 0.3867 | 38,300 | -0.02(-5.22%) |
Jul 09, 2019 | 0.3983 | 0.4165 | 0.3981 | 0.4080 | 20,474 | +0.03(+7.45%) |
Jul 08, 2019 | 0.3618 | 0.3797 | 0.3528 | 0.3797 | 5,618 | +0.02(+5.06%) |
Jul 05, 2019 | 0.3569 | 0.3680 | 0.3514 | 0.3614 | 69,400 | +0.01(+1.63%) |
Jul 03, 2019 | 0.3653 | 0.3682 | 0.3556 | 0.3556 | 14,500 | -0.01(-2.39%) |
Jul 02, 2019 | 0.3590 | 0.3643 | 0.3455 | 0.3643 | 20,971 | +0.03(+8.68%) |