Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.1425 | 0.1500 | 0.1399 | 0.1445 | 32,050 | -0.01(-3.67%) |
Sep 27, 2019 | 0.1340 | 0.1500 | 0.1340 | 0.1500 | 60,800 | -0.00(-1.32%) |
Sep 26, 2019 | 0.1420 | 0.1606 | 0.1420 | 0.1520 | 8,140 | -0.00(-2.88%) |
Sep 25, 2019 | 0.1550 | 0.1565 | 0.1430 | 0.1565 | 58,786 | +0.01(+4.26%) |
Sep 24, 2019 | 0.1500 | 0.1564 | 0.1500 | 0.1501 | 76,584 | +0.01(+6.68%) |
Sep 23, 2019 | 0.1430 | 0.1485 | 0.1350 | 0.1407 | 12,947 | -0.00(-1.54%) |
Sep 20, 2019 | 0.1489 | 0.1489 | 0.1342 | 0.1429 | 152,500 | -0.00(-1.65%) |
Sep 19, 2019 | 0.1400 | 0.1529 | 0.1400 | 0.1453 | 4,731 | +0.01(+3.79%) |
Sep 18, 2019 | 0.1480 | 0.1524 | 0.1400 | 0.1400 | 24,183 | -0.00(-3.45%) |
Sep 17, 2019 | 0.1440 | 0.1571 | 0.1350 | 0.1450 | 53,916 | -0.01(-7.35%) |
Sep 16, 2019 | 0.1600 | 0.1600 | 0.1350 | 0.1565 | 45,651 | -0.01(-5.72%) |
Sep 13, 2019 | 0.1500 | 0.1660 | 0.1500 | 0.1660 | 19,800 | +0.02(+10.89%) |
Sep 12, 2019 | 0.1781 | 0.1800 | 0.1398 | 0.1497 | 109,705 | -0.03(-15.38%) |
Sep 11, 2019 | 0.1850 | 0.1879 | 0.1650 | 0.1769 | 49,720 | +0.00(+1.67%) |
Sep 10, 2019 | 0.1800 | 0.1922 | 0.1685 | 0.1740 | 337,325 | +0.01(+8.41%) |
Sep 09, 2019 | 0.1140 | 0.1689 | 0.1140 | 0.1605 | 245,486 | +0.04(+31.56%) |
Sep 06, 2019 | 0.1229 | 0.1232 | 0.1101 | 0.1220 | 48,200 | +0.00(+0.74%) |
Sep 05, 2019 | 0.1176 | 0.1228 | 0.1114 | 0.1211 | 55,573 | +0.00(+0.75%) |
Sep 04, 2019 | 0.1220 | 0.1280 | 0.1150 | 0.1202 | 58,738 | -0.00(-3.38%) |
Sep 03, 2019 | 0.1250 | 0.1330 | 0.1200 | 0.1244 | 75,685 | -0.01(-5.76%) |
Aug 30, 2019 | 0.1360 | 0.1366 | 0.1250 | 0.1320 | 43,000 | -0.00(-2.22%) |
Aug 29, 2019 | 0.1279 | 0.1350 | 0.1270 | 0.1350 | 49,600 | +0.00(+2.58%) |
Aug 28, 2019 | 0.1215 | 0.1373 | 0.1215 | 0.1316 | 34,037 | -0.00(-1.50%) |
Aug 27, 2019 | 0.1440 | 0.1500 | 0.1280 | 0.1336 | 130,300 | +0.01(+7.74%) |
Aug 26, 2019 | 0.1320 | 0.1340 | 0.1210 | 0.1240 | 187,392 | -0.02(-12.12%) |
Aug 23, 2019 | 0.1370 | 0.1450 | 0.1332 | 0.1411 | 96,500 | +0.01(+4.52%) |
Aug 22, 2019 | 0.1450 | 0.1509 | 0.1350 | 0.1350 | 128,535 | -0.01(-7.28%) |
Aug 21, 2019 | 0.1600 | 0.1603 | 0.1447 | 0.1456 | 34,342 | +0.00(+1.18%) |
Aug 20, 2019 | 0.1519 | 0.1577 | 0.1296 | 0.1439 | 218,988 | -0.02(-9.78%) |
Aug 19, 2019 | 0.1532 | 0.1595 | 0.1532 | 0.1595 | 4,000 | +0.01(+5.98%) |
Aug 16, 2019 | 0.1615 | 0.1674 | 0.1400 | 0.1505 | 145,800 | +0.01(+3.72%) |
Aug 15, 2019 | 0.1556 | 0.1556 | 0.1448 | 0.1451 | 27,900 | +0.00(+2.91%) |
Aug 14, 2019 | 0.1635 | 0.1635 | 0.1410 | 0.1410 | 42,575 | -0.03(-16.17%) |
Aug 13, 2019 | 0.1587 | 0.1682 | 0.1541 | 0.1682 | 21,695 | +0.01(+5.19%) |
Aug 12, 2019 | 0.1466 | 0.1599 | 0.1466 | 0.1599 | 145,300 | +0.01(+5.89%) |
Aug 09, 2019 | 0.1610 | 0.1610 | 0.1500 | 0.1510 | 57,700 | -0.01(-4.37%) |
Aug 08, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1579 | 176,700 | +0.01(+5.13%) |
Aug 07, 2019 | 0.1665 | 0.1665 | 0.1445 | 0.1502 | 10,100 | -0.01(-6.18%) |
Aug 06, 2019 | 0.1560 | 0.1645 | 0.1500 | 0.1601 | 104,926 | +0.00(+2.56%) |
Aug 05, 2019 | 0.1500 | 0.1739 | 0.1486 | 0.1561 | 52,646 | -0.00(-0.83%) |
Aug 02, 2019 | 0.1541 | 0.1575 | 0.1400 | 0.1574 | 169,500 | -0.00(-0.25%) |
Aug 01, 2019 | 0.1600 | 0.1670 | 0.1500 | 0.1578 | 147,199 | +0.00(+0.32%) |
Jul 31, 2019 | 0.1600 | 0.1800 | 0.1570 | 0.1573 | 157,765 | -0.00(-2.90%) |
Jul 30, 2019 | 0.1612 | 0.1730 | 0.1612 | 0.1620 | 36,410 | -0.01(-6.90%) |
Jul 29, 2019 | 0.1655 | 0.1740 | 0.1611 | 0.1740 | 129,412 | +0.00(+1.28%) |
Jul 26, 2019 | 0.1744 | 0.1744 | 0.1610 | 0.1718 | 150,000 | -0.00(-0.64%) |
Jul 25, 2019 | 0.1627 | 0.1731 | 0.1627 | 0.1729 | 148,717 | +0.00(+0.70%) |
Jul 24, 2019 | 0.1810 | 0.1810 | 0.1640 | 0.1717 | 53,084 | -0.00(-0.69%) |
Jul 23, 2019 | 0.1705 | 0.1769 | 0.1600 | 0.1729 | 188,078 | -0.01(-4.00%) |
Jul 22, 2019 | 0.1800 | 0.1815 | 0.1600 | 0.1801 | 278,791 | -0.01(-3.17%) |
Jul 19, 2019 | 0.1703 | 0.1860 | 0.1703 | 0.1860 | 42,400 | +0.01(+4.79%) |
Jul 18, 2019 | 0.1853 | 0.1900 | 0.1750 | 0.1775 | 133,399 | -0.01(-6.82%) |
Jul 17, 2019 | 0.1900 | 0.1933 | 0.1817 | 0.1905 | 8,300 | -0.00(-1.04%) |
Jul 16, 2019 | 0.1790 | 0.1949 | 0.1790 | 0.1925 | 67,730 | +0.00(+1.32%) |
Jul 15, 2019 | 0.1810 | 0.1929 | 0.1770 | 0.1900 | 58,450 | -0.00(-2.31%) |
Jul 12, 2019 | 0.1906 | 0.1960 | 0.1850 | 0.1945 | 86,800 | -0.00(-0.36%) |
Jul 11, 2019 | 0.2000 | 0.2000 | 0.1820 | 0.1952 | 99,790 | +0.01(+3.28%) |
Jul 10, 2019 | 0.1774 | 0.1913 | 0.1774 | 0.1890 | 66,100 | +0.01(+3.17%) |
Jul 09, 2019 | 0.1906 | 0.1945 | 0.1730 | 0.1832 | 68,050 | +0.00(+0.11%) |
Jul 08, 2019 | 0.1850 | 0.1960 | 0.1828 | 0.1830 | 89,138 | -0.01(-3.33%) |
Jul 05, 2019 | 0.1878 | 0.1929 | 0.1845 | 0.1893 | 22,800 | -0.00(-2.42%) |
Jul 03, 2019 | 0.1894 | 0.1951 | 0.1894 | 0.1940 | 8,200 | +0.00(+0.67%) |
Jul 02, 2019 | 0.1936 | 0.1970 | 0.1780 | 0.1927 | 61,462 | -0.00(-2.18%) |