Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0871 | 0.0935 | 0.0871 | 0.0925 | 1,844,700 | +0.00(+1.09%) |
Dec 30, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0915 | 1,289,151 | -0.00(-3.68%) |
Dec 27, 2019 | 0.0925 | 0.0954 | 0.0920 | 0.0950 | 344,500 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0930 | 0.0959 | 0.0921 | 0.0950 | 782,200 | +0.00(+0.11%) |
Dec 24, 2019 | 0.0915 | 0.0960 | 0.0915 | 0.0949 | 376,300 | +0.00(+1.06%) |
Dec 23, 2019 | 0.0860 | 0.0960 | 0.0860 | 0.0939 | 753,511 | +0.00(+1.84%) |
Dec 20, 2019 | 0.0888 | 0.0960 | 0.0888 | 0.0922 | 295,900 | -0.00(-0.54%) |
Dec 19, 2019 | 0.0935 | 0.0980 | 0.0891 | 0.0927 | 800,070 | -0.00(-0.86%) |
Dec 18, 2019 | 0.0920 | 0.0950 | 0.0882 | 0.0935 | 614,153 | +0.00(+2.07%) |
Dec 17, 2019 | 0.0940 | 0.0950 | 0.0880 | 0.0916 | 948,151 | -0.00(-2.55%) |
Dec 16, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0940 | 1,036,906 | -0.00(-0.53%) |
Dec 13, 2019 | 0.0950 | 0.1000 | 0.0850 | 0.0945 | 2,307,700 | +0.00(+3.85%) |
Dec 12, 2019 | 0.1000 | 0.1140 | 0.0860 | 0.0910 | 5,177,579 | +0.01(+7.06%) |
Dec 11, 2019 | 0.0845 | 0.0896 | 0.0830 | 0.0850 | 560,193 | +0.00(+2.29%) |
Dec 10, 2019 | 0.0836 | 0.0850 | 0.0811 | 0.0831 | 298,415 | -0.00(-2.24%) |
Dec 09, 2019 | 0.0850 | 0.0850 | 0.0820 | 0.0850 | 320,244 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0825 | 0.0850 | 0.0820 | 0.0850 | 977,300 | +0.00(+3.79%) |
Dec 05, 2019 | 0.0830 | 0.0905 | 0.0818 | 0.0819 | 618,666 | -0.00(-4.77%) |
Dec 04, 2019 | 0.0828 | 0.0950 | 0.0802 | 0.0860 | 618,169 | +0.00(+1.78%) |
Dec 03, 2019 | 0.0864 | 0.0865 | 0.0840 | 0.0845 | 461,076 | -0.00(-2.76%) |
Dec 02, 2019 | 0.0847 | 0.0877 | 0.0843 | 0.0869 | 552,040 | -0.00(-0.34%) |
Nov 29, 2019 | 0.0890 | 0.0890 | 0.0840 | 0.0872 | 147,000 | +0.00(+1.16%) |
Nov 27, 2019 | 0.0863 | 0.0865 | 0.0830 | 0.0862 | 496,500 | -0.00(-0.12%) |
Nov 26, 2019 | 0.0889 | 0.0890 | 0.0835 | 0.0863 | 589,073 | -0.00(-2.92%) |
Nov 25, 2019 | 0.0869 | 0.0900 | 0.0821 | 0.0889 | 663,026 | +0.00(+2.54%) |
Nov 22, 2019 | 0.0880 | 0.0880 | 0.0816 | 0.0867 | 527,400 | +0.00(+2.60%) |
Nov 21, 2019 | 0.0843 | 0.0900 | 0.0838 | 0.0845 | 210,000 | -0.00(-2.76%) |
Nov 20, 2019 | 0.0885 | 0.0885 | 0.0838 | 0.0869 | 181,900 | -0.00(-2.36%) |
Nov 19, 2019 | 0.0833 | 0.0890 | 0.0833 | 0.0890 | 348,844 | +0.00(+1.71%) |
Nov 18, 2019 | 0.0890 | 0.0890 | 0.0815 | 0.0875 | 753,055 | +0.00(+1.16%) |
Nov 15, 2019 | 0.0885 | 0.0889 | 0.0820 | 0.0865 | 397,600 | +0.00(+0.70%) |
Nov 14, 2019 | 0.0899 | 0.0900 | 0.0820 | 0.0859 | 744,211 | -0.00(-4.34%) |
Nov 13, 2019 | 0.1015 | 0.1050 | 0.0800 | 0.0898 | 3,199,221 | -0.01(-7.33%) |
Nov 12, 2019 | 0.0855 | 0.0975 | 0.0840 | 0.0969 | 625,761 | +0.01(+7.67%) |
Nov 11, 2019 | 0.0841 | 0.0960 | 0.0841 | 0.0900 | 477,166 | +0.00(+0.00%) |
Nov 08, 2019 | 0.0840 | 0.0980 | 0.0840 | 0.0900 | 795,000 | +0.00(+0.00%) |
Nov 07, 2019 | 0.0830 | 0.1030 | 0.0830 | 0.0900 | 508,776 | +0.00(+2.86%) |
Nov 06, 2019 | 0.0850 | 0.0915 | 0.0830 | 0.0875 | 1,095,953 | +0.00(+5.42%) |
Nov 05, 2019 | 0.0850 | 0.0850 | 0.0821 | 0.0830 | 653,555 | -0.00(-2.35%) |
Nov 04, 2019 | 0.0820 | 0.0850 | 0.0820 | 0.0850 | 696,772 | +0.00(+1.43%) |
Nov 01, 2019 | 0.0813 | 0.0838 | 0.0751 | 0.0838 | 453,700 | +0.00(+1.58%) |
Oct 31, 2019 | 0.0810 | 0.0839 | 0.0800 | 0.0825 | 739,525 | -0.00(-1.55%) |
Oct 30, 2019 | 0.0831 | 0.0890 | 0.0808 | 0.0838 | 523,024 | -0.00(-0.83%) |
Oct 29, 2019 | 0.0825 | 0.0873 | 0.0825 | 0.0845 | 363,451 | -0.00(-2.76%) |
Oct 28, 2019 | 0.0800 | 0.0869 | 0.0800 | 0.0869 | 349,258 | +0.00(+2.96%) |
Oct 25, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0844 | 600,700 | -0.00(-0.71%) |
Oct 24, 2019 | 0.0810 | 0.0850 | 0.0810 | 0.0850 | 18,321 | +0.00(+0.59%) |
Oct 23, 2019 | 0.0756 | 0.0845 | 0.0756 | 0.0845 | 194,092 | +0.00(+2.42%) |
Oct 22, 2019 | 0.0810 | 0.0885 | 0.0790 | 0.0825 | 942,010 | +0.00(+0.86%) |
Oct 21, 2019 | 0.0840 | 0.0840 | 0.0800 | 0.0818 | 530,871 | -0.00(-2.62%) |
Oct 18, 2019 | 0.0840 | 0.0840 | 0.0800 | 0.0840 | 351,000 | +0.00(+0.12%) |
Oct 17, 2019 | 0.0810 | 0.0868 | 0.0810 | 0.0839 | 179,641 | +0.00(+2.94%) |
Oct 16, 2019 | 0.0800 | 0.0868 | 0.0800 | 0.0815 | 428,190 | +0.00(+0.62%) |
Oct 15, 2019 | 0.0850 | 0.0891 | 0.0810 | 0.0810 | 349,991 | -0.00(-4.26%) |
Oct 14, 2019 | 0.0800 | 0.0898 | 0.0800 | 0.0846 | 44,037 | -0.01(-5.69%) |
Oct 11, 2019 | 0.0900 | 0.0900 | 0.0811 | 0.0897 | 1,136,900 | -0.00(-1.75%) |
Oct 10, 2019 | 0.0910 | 0.0948 | 0.0885 | 0.0913 | 313,397 | +0.00(+1.67%) |
Oct 09, 2019 | 0.0930 | 0.0930 | 0.0850 | 0.0898 | 573,673 | -0.00(-0.77%) |
Oct 08, 2019 | 0.0873 | 0.0916 | 0.0870 | 0.0905 | 941,577 | +0.00(+4.02%) |
Oct 07, 2019 | 0.0915 | 0.0920 | 0.0851 | 0.0870 | 314,479 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0840 | 0.0898 | 0.0820 | 0.0870 | 485,800 | +0.00(+1.40%) |
Oct 03, 2019 | 0.0850 | 0.0858 | 0.0800 | 0.0858 | 264,905 | +0.00(+3.37%) |
Oct 02, 2019 | 0.0880 | 0.0880 | 0.0760 | 0.0830 | 715,592 | +0.00(+3.75%) |