Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.1260 | 0.1339 | 0.1250 | 0.1250 | 206,100 | -0.00(-2.34%) |
Jan 30, 2020 | 0.1320 | 0.1360 | 0.1252 | 0.1280 | 201,529 | -0.00(-2.66%) |
Jan 29, 2020 | 0.1300 | 0.1365 | 0.1300 | 0.1315 | 145,767 | +0.00(+1.15%) |
Jan 28, 2020 | 0.1350 | 0.1420 | 0.1300 | 0.1300 | 340,478 | -0.00(-2.11%) |
Jan 27, 2020 | 0.1450 | 0.1450 | 0.1328 | 0.1328 | 231,302 | -0.01(-5.14%) |
Jan 24, 2020 | 0.1325 | 0.1410 | 0.1325 | 0.1400 | 331,300 | +0.01(+5.58%) |
Jan 23, 2020 | 0.1290 | 0.1400 | 0.1270 | 0.1326 | 136,709 | +0.00(+2.00%) |
Jan 22, 2020 | 0.1300 | 0.1399 | 0.1257 | 0.1300 | 182,274 | +0.00(+3.01%) |
Jan 21, 2020 | 0.1311 | 0.1390 | 0.1200 | 0.1262 | 245,734 | -0.01(-9.14%) |
Jan 17, 2020 | 0.1360 | 0.1415 | 0.1310 | 0.1389 | 135,100 | -0.00(-0.79%) |
Jan 16, 2020 | 0.1285 | 0.1420 | 0.1285 | 0.1400 | 380,336 | +0.01(+8.53%) |
Jan 15, 2020 | 0.1250 | 0.1300 | 0.1250 | 0.1290 | 133,027 | +0.00(+1.34%) |
Jan 14, 2020 | 0.1350 | 0.1350 | 0.1250 | 0.1273 | 55,577 | +0.00(+1.84%) |
Jan 13, 2020 | 0.1350 | 0.1350 | 0.1225 | 0.1250 | 181,566 | +0.00(+0.00%) |
Jan 10, 2020 | 0.1280 | 0.1340 | 0.1250 | 0.1250 | 136,100 | -0.00(-3.33%) |
Jan 09, 2020 | 0.1300 | 0.1349 | 0.1275 | 0.1293 | 195,980 | -0.00(-0.31%) |
Jan 08, 2020 | 0.1201 | 0.1298 | 0.1201 | 0.1297 | 77,332 | +0.01(+7.72%) |
Jan 07, 2020 | 0.1210 | 0.1299 | 0.1200 | 0.1204 | 113,459 | -0.00(-3.29%) |
Jan 06, 2020 | 0.1101 | 0.1300 | 0.1101 | 0.1245 | 191,493 | -0.01(-4.23%) |
Jan 03, 2020 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 185,400 | +0.01(+4.00%) |
Jan 02, 2020 | 0.1200 | 0.1250 | 0.1100 | 0.1250 | 211,842 | +0.01(+8.70%) |
Dec 31, 2019 | 0.1050 | 0.1250 | 0.1020 | 0.1150 | 647,100 | -0.00(-3.77%) |
Dec 30, 2019 | 0.1170 | 0.1250 | 0.1089 | 0.1195 | 505,436 | -0.00(-0.83%) |
Dec 27, 2019 | 0.1260 | 0.1300 | 0.1100 | 0.1205 | 388,500 | -0.01(-6.66%) |
Dec 26, 2019 | 0.1260 | 0.1367 | 0.1200 | 0.1291 | 232,481 | -0.00(-0.92%) |
Dec 24, 2019 | 0.1419 | 0.1419 | 0.1220 | 0.1303 | 607,000 | -0.01(-8.11%) |
Dec 23, 2019 | 0.1300 | 0.1419 | 0.1200 | 0.1418 | 399,209 | +0.02(+13.44%) |
Dec 20, 2019 | 0.1355 | 0.1419 | 0.1200 | 0.1250 | 163,300 | -0.01(-3.85%) |
Dec 19, 2019 | 0.1275 | 0.1324 | 0.1275 | 0.1300 | 175,741 | -0.00(-1.81%) |
Dec 18, 2019 | 0.1300 | 0.1391 | 0.1300 | 0.1324 | 196,185 | -0.01(-5.43%) |
Dec 17, 2019 | 0.1480 | 0.1480 | 0.1302 | 0.1400 | 173,260 | +0.00(+0.00%) |
Dec 16, 2019 | 0.1380 | 0.1489 | 0.1380 | 0.1400 | 145,863 | -0.00(-1.13%) |
Dec 13, 2019 | 0.1500 | 0.1525 | 0.1346 | 0.1416 | 344,300 | +0.00(+1.80%) |
Dec 12, 2019 | 0.1400 | 0.1490 | 0.1380 | 0.1391 | 276,932 | +0.00(+0.00%) |
Dec 11, 2019 | 0.1361 | 0.1425 | 0.1361 | 0.1391 | 127,247 | +0.00(+0.80%) |
Dec 10, 2019 | 0.1361 | 0.1400 | 0.1340 | 0.1380 | 56,729 | -0.00(-1.43%) |
Dec 09, 2019 | 0.1451 | 0.1484 | 0.1302 | 0.1400 | 259,955 | -0.01(-3.51%) |
Dec 06, 2019 | 0.1525 | 0.1525 | 0.1408 | 0.1451 | 88,400 | -0.00(-0.96%) |
Dec 05, 2019 | 0.1400 | 0.1580 | 0.1400 | 0.1465 | 86,001 | +0.00(+2.09%) |
Dec 04, 2019 | 0.1435 | 0.1550 | 0.1400 | 0.1435 | 195,118 | -0.00(-2.25%) |
Dec 03, 2019 | 0.1460 | 0.1537 | 0.1436 | 0.1468 | 253,558 | -0.00(-0.47%) |
Dec 02, 2019 | 0.1600 | 0.1600 | 0.1460 | 0.1475 | 165,819 | -0.01(-3.28%) |
Nov 29, 2019 | 0.1460 | 0.1550 | 0.1460 | 0.1525 | 49,600 | +0.00(+2.69%) |
Nov 27, 2019 | 0.1435 | 0.1520 | 0.1435 | 0.1485 | 126,700 | +0.01(+3.48%) |
Nov 26, 2019 | 0.1403 | 0.1550 | 0.1403 | 0.1435 | 296,027 | +0.00(+1.13%) |
Nov 25, 2019 | 0.1403 | 0.1500 | 0.1403 | 0.1419 | 182,002 | -0.00(-0.77%) |
Nov 22, 2019 | 0.1403 | 0.1500 | 0.1403 | 0.1430 | 134,400 | -0.00(-1.79%) |
Nov 21, 2019 | 0.1350 | 0.1500 | 0.1350 | 0.1456 | 257,575 | +0.01(+4.75%) |
Nov 20, 2019 | 0.1400 | 0.1461 | 0.1350 | 0.1390 | 183,517 | -0.01(-4.92%) |
Nov 19, 2019 | 0.1301 | 0.1473 | 0.1301 | 0.1462 | 113,681 | +0.01(+5.18%) |
Nov 18, 2019 | 0.1450 | 0.1497 | 0.1301 | 0.1390 | 259,860 | -0.01(-4.79%) |
Nov 15, 2019 | 0.1529 | 0.1529 | 0.1450 | 0.1460 | 166,600 | -0.01(-4.26%) |
Nov 14, 2019 | 0.1595 | 0.1595 | 0.1500 | 0.1525 | 304,952 | +0.00(+1.06%) |
Nov 13, 2019 | 0.1503 | 0.1550 | 0.1503 | 0.1509 | 207,866 | +0.00(+0.33%) |
Nov 12, 2019 | 0.1551 | 0.1598 | 0.1501 | 0.1504 | 106,775 | +0.00(+0.13%) |
Nov 11, 2019 | 0.1550 | 0.1600 | 0.1453 | 0.1502 | 87,318 | -0.00(-1.77%) |
Nov 08, 2019 | 0.1431 | 0.1529 | 0.1431 | 0.1529 | 250,700 | +0.01(+5.45%) |
Nov 07, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1450 | 190,398 | -0.01(-3.33%) |
Nov 06, 2019 | 0.1550 | 0.1610 | 0.1401 | 0.1500 | 253,459 | -0.01(-7.41%) |
Nov 05, 2019 | 0.1633 | 0.1699 | 0.1350 | 0.1620 | 499,805 | +0.01(+4.52%) |
Nov 04, 2019 | 0.1450 | 0.1600 | 0.1350 | 0.1550 | 414,995 | +0.01(+6.90%) |