Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.1680 | 0.1875 | 0.1680 | 0.1874 | 13,200 | +0.01(+5.16%) |
Dec 30, 2019 | 0.1900 | 0.1953 | 0.1782 | 0.1782 | 35,948 | -0.01(-4.25%) |
Dec 27, 2019 | 0.1746 | 0.1861 | 0.1746 | 0.1861 | 8,100 | +0.00(+1.81%) |
Dec 26, 2019 | 0.1828 | 0.1828 | 0.1828 | 0.1828 | 4,080 | +0.01(+5.66%) |
Dec 23, 2019 | 0.1730 | 0.1730 | 0.1730 | 0 | -0.01(-3.89%) | |
Dec 20, 2019 | 0.1750 | 0.1803 | 0.1734 | 0.1800 | 37,000 | +0.01(+2.86%) |
Dec 19, 2019 | 0.1736 | 0.1750 | 0.1736 | 0.1750 | 946 | -0.00(-1.69%) |
Dec 18, 2019 | 0.1778 | 0.1818 | 0.1735 | 0.1780 | 119,450 | -0.01(-5.22%) |
Dec 17, 2019 | 0.1920 | 0.2000 | 0.1877 | 0.1878 | 255,850 | -0.01(-3.69%) |
Dec 16, 2019 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 85,885 | +0.01(+3.72%) |
Dec 13, 2019 | 0.1778 | 0.1880 | 0.1706 | 0.1880 | 26,300 | +0.02(+14.42%) |
Dec 12, 2019 | 0.1708 | 0.1719 | 0.1600 | 0.1643 | 2,082 | +0.01(+6.62%) |
Dec 11, 2019 | 0.1772 | 0.1772 | 0.1541 | 0.1541 | 72,000 | -0.01(-8.38%) |
Dec 10, 2019 | 0.1800 | 0.1800 | 0.1682 | 0.1682 | 26,000 | -0.02(-8.59%) |
Dec 09, 2019 | 0.1740 | 0.1900 | 0.1680 | 0.1840 | 55,062 | +0.01(+3.72%) |
Dec 06, 2019 | 0.1780 | 0.1840 | 0.1722 | 0.1774 | 26,800 | -0.00(-1.33%) |
Dec 05, 2019 | 0.1860 | 0.1907 | 0.1789 | 0.1798 | 87,982 | -0.01(-3.59%) |
Dec 04, 2019 | 0.1865 | 0.1923 | 0.1865 | 0.1865 | 3,182 | -0.01(-5.81%) |
Dec 03, 2019 | 0.1934 | 0.1980 | 0.1865 | 0.1980 | 76,970 | -0.00(-0.40%) |
Dec 02, 2019 | 0.2130 | 0.2130 | 0.1940 | 0.1988 | 1,325 | -0.00(-0.60%) |
Nov 27, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-5.21%) | |
Nov 26, 2019 | 0.2069 | 0.2110 | 0.2069 | 0.2110 | 6,000 | +0.01(+7.05%) |
Nov 25, 2019 | 0.2160 | 0.2160 | 0.1971 | 0.1971 | 101,558 | -0.00(-1.00%) |
Nov 22, 2019 | 0.2027 | 0.2027 | 0.1970 | 0.1991 | 1,800 | -0.01(-5.51%) |
Nov 21, 2019 | 0.2046 | 0.2150 | 0.2046 | 0.2107 | 10,750 | +0.01(+7.17%) |
Nov 20, 2019 | 0.1947 | 0.2022 | 0.1947 | 0.1966 | 38,049 | +0.01(+4.80%) |
Nov 19, 2019 | 0.1766 | 0.1950 | 0.1766 | 0.1876 | 24,436 | +0.00(+0.86%) |
Nov 18, 2019 | 0.1926 | 0.1926 | 0.1853 | 0.1860 | 43,959 | -0.02(-7.83%) |
Nov 15, 2019 | 0.2120 | 0.2120 | 0.1978 | 0.2018 | 25,200 | -0.02(-10.39%) |
Nov 14, 2019 | 0.2188 | 0.2252 | 0.2100 | 0.2252 | 4,755 | +0.01(+2.97%) |
Nov 13, 2019 | 0.2326 | 0.2400 | 0.2187 | 0.2187 | 16,800 | -0.03(-10.30%) |
Nov 12, 2019 | 0.2332 | 0.2438 | 0.2332 | 0.2438 | 62,602 | +0.01(+4.50%) |
Nov 11, 2019 | 0.2249 | 0.2333 | 0.2073 | 0.2333 | 119,391 | +0.01(+2.19%) |
Nov 08, 2019 | 0.2099 | 0.2299 | 0.2099 | 0.2283 | 67,600 | +0.03(+14.72%) |
Nov 07, 2019 | 0.1846 | 0.2003 | 0.1846 | 0.1990 | 28,505 | +0.02(+13.26%) |
Nov 06, 2019 | 0.1770 | 0.1900 | 0.1735 | 0.1757 | 10,541 | -0.01(-2.93%) |
Nov 05, 2019 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 350 | -0.00(-1.25%) |
Nov 04, 2019 | 0.1875 | 0.1876 | 0.1781 | 0.1833 | 6,862 | +0.00(+0.38%) |
Nov 01, 2019 | 0.1770 | 0.1860 | 0.1735 | 0.1826 | 3,300 | +0.01(+2.99%) |
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%) |