Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0995 | 0.1000 | 0.0851 | 0.0864 | 70,200 | -0.01(-12.82%) |
Nov 27, 2019 | 0.0865 | 0.0993 | 0.0854 | 0.0991 | 62,900 | +0.01(+14.70%) |
Nov 26, 2019 | 0.0829 | 0.0995 | 0.0810 | 0.0864 | 17,421 | -0.00(-0.35%) |
Nov 25, 2019 | 0.0914 | 0.0916 | 0.0770 | 0.0867 | 114,478 | -0.00(-5.35%) |
Nov 22, 2019 | 0.0962 | 0.0962 | 0.0850 | 0.0916 | 64,000 | +0.00(+1.78%) |
Nov 21, 2019 | 0.1030 | 0.1030 | 0.0900 | 0.0900 | 40,428 | -0.01(-9.09%) |
Nov 20, 2019 | 0.0940 | 0.0990 | 0.0800 | 0.0990 | 197,974 | +0.01(+10.00%) |
Nov 19, 2019 | 0.0780 | 0.0964 | 0.0780 | 0.0900 | 117,250 | -0.00(-0.99%) |
Nov 18, 2019 | 0.1021 | 0.1080 | 0.0891 | 0.0909 | 177,329 | -0.01(-12.17%) |
Nov 15, 2019 | 0.1000 | 0.1108 | 0.0967 | 0.1035 | 248,200 | -0.00(-2.08%) |
Nov 14, 2019 | 0.1112 | 0.1148 | 0.1056 | 0.1057 | 128,201 | -0.01(-4.77%) |
Nov 13, 2019 | 0.1200 | 0.1200 | 0.1080 | 0.1110 | 52,620 | -0.01(-9.76%) |
Nov 12, 2019 | 0.1152 | 0.1230 | 0.1123 | 0.1230 | 23,998 | +0.00(+1.91%) |
Nov 11, 2019 | 0.1154 | 0.1306 | 0.1123 | 0.1207 | 36,630 | +0.00(+0.25%) |
Nov 08, 2019 | 0.1210 | 0.1250 | 0.1120 | 0.1204 | 33,400 | +0.00(+4.15%) |
Nov 07, 2019 | 0.1122 | 0.1229 | 0.1070 | 0.1156 | 110,950 | +0.00(+3.03%) |
Nov 06, 2019 | 0.1030 | 0.1150 | 0.1030 | 0.1122 | 51,054 | +0.00(+0.27%) |
Nov 05, 2019 | 0.1050 | 0.1121 | 0.1000 | 0.1119 | 59,307 | +0.00(+3.61%) |
Nov 04, 2019 | 0.0950 | 0.1102 | 0.0950 | 0.1080 | 33,673 | +0.00(+0.47%) |
Nov 01, 2019 | 0.0930 | 0.1080 | 0.0930 | 0.1075 | 79,400 | +0.00(+0.09%) |
Oct 31, 2019 | 0.1060 | 0.1079 | 0.0930 | 0.1074 | 133,820 | -0.00(-0.46%) |
Oct 30, 2019 | 0.1190 | 0.1190 | 0.0960 | 0.1079 | 78,223 | -0.01(-7.38%) |
Oct 29, 2019 | 0.1070 | 0.1200 | 0.0977 | 0.1165 | 187,287 | +0.00(+0.34%) |
Oct 28, 2019 | 0.1070 | 0.1260 | 0.1054 | 0.1161 | 138,013 | +0.00(+0.96%) |
Oct 25, 2019 | 0.1030 | 0.1180 | 0.1030 | 0.1150 | 46,000 | +0.00(+0.26%) |
Oct 24, 2019 | 0.1097 | 0.1177 | 0.1050 | 0.1147 | 66,096 | -0.01(-8.53%) |
Oct 23, 2019 | 0.1190 | 0.1279 | 0.1112 | 0.1254 | 38,646 | +0.01(+5.47%) |
Oct 22, 2019 | 0.1051 | 0.1200 | 0.1051 | 0.1189 | 26,127 | +0.00(+0.42%) |
Oct 21, 2019 | 0.1070 | 0.1220 | 0.1070 | 0.1184 | 148,129 | +0.00(+0.00%) |
Oct 18, 2019 | 0.1260 | 0.1276 | 0.1100 | 0.1184 | 129,800 | -0.00(-2.79%) |
Oct 17, 2019 | 0.1236 | 0.1282 | 0.1128 | 0.1218 | 53,530 | -0.00(-0.57%) |
Oct 16, 2019 | 0.1135 | 0.1280 | 0.1135 | 0.1225 | 34,185 | +0.00(+0.08%) |
Oct 15, 2019 | 0.1130 | 0.1259 | 0.1085 | 0.1224 | 76,430 | -0.01(-5.85%) |
Oct 14, 2019 | 0.1277 | 0.1470 | 0.1040 | 0.1300 | 129,453 | +0.00(+0.00%) |
Oct 11, 2019 | 0.1123 | 0.1339 | 0.1101 | 0.1300 | 47,100 | +0.01(+8.42%) |
Oct 10, 2019 | 0.1257 | 0.1464 | 0.1120 | 0.1199 | 134,451 | -0.02(-11.19%) |
Oct 09, 2019 | 0.1339 | 0.1465 | 0.1310 | 0.1350 | 18,450 | -0.01(-6.70%) |
Oct 08, 2019 | 0.1390 | 0.1550 | 0.1368 | 0.1447 | 140,531 | -0.01(-6.10%) |
Oct 07, 2019 | 0.1561 | 0.1591 | 0.1463 | 0.1541 | 37,845 | +0.01(+3.42%) |
Oct 04, 2019 | 0.1452 | 0.1629 | 0.1341 | 0.1490 | 256,800 | +0.00(+0.47%) |
Oct 03, 2019 | 0.1299 | 0.1500 | 0.1200 | 0.1483 | 520,663 | +0.03(+24.73%) |
Oct 02, 2019 | 0.1662 | 0.1754 | 0.1189 | 0.1189 | 814,475 | -0.05(-30.14%) |
Oct 01, 2019 | 0.1835 | 0.1835 | 0.1550 | 0.1702 | 65,599 | -0.01(-4.27%) |
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%) |