Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.1210 | 0.1389 | 0.1196 | 0.1275 | 441,400 | +0.00(+0.16%) |
Jan 30, 2020 | 0.1374 | 0.1399 | 0.1201 | 0.1273 | 136,911 | -0.01(-5.84%) |
Jan 29, 2020 | 0.1390 | 0.1396 | 0.1300 | 0.1352 | 75,521 | -0.01(-4.05%) |
Jan 28, 2020 | 0.1333 | 0.1409 | 0.1290 | 0.1409 | 134,013 | -0.00(-1.40%) |
Jan 27, 2020 | 0.1400 | 0.1466 | 0.1280 | 0.1429 | 164,505 | -0.00(-2.19%) |
Jan 24, 2020 | 0.1562 | 0.1580 | 0.1450 | 0.1461 | 370,200 | -0.01(-4.20%) |
Jan 23, 2020 | 0.1490 | 0.1656 | 0.1490 | 0.1525 | 95,649 | +0.00(+0.26%) |
Jan 22, 2020 | 0.1611 | 0.1620 | 0.1486 | 0.1521 | 131,546 | -0.00(-2.94%) |
Jan 21, 2020 | 0.1663 | 0.1700 | 0.1480 | 0.1567 | 105,642 | -0.00(-1.76%) |
Jan 17, 2020 | 0.1550 | 0.1657 | 0.1411 | 0.1595 | 127,000 | +0.01(+3.71%) |
Jan 16, 2020 | 0.1525 | 0.1621 | 0.1480 | 0.1538 | 113,344 | -0.01(-3.63%) |
Jan 15, 2020 | 0.1560 | 0.1651 | 0.1500 | 0.1596 | 325,551 | +0.01(+6.19%) |
Jan 14, 2020 | 0.1460 | 0.1594 | 0.1300 | 0.1503 | 133,335 | -0.01(-4.21%) |
Jan 13, 2020 | 0.1700 | 0.1700 | 0.1407 | 0.1569 | 298,576 | -0.00(-1.01%) |
Jan 10, 2020 | 0.1750 | 0.1750 | 0.1431 | 0.1585 | 205,900 | -0.01(-6.32%) |
Jan 09, 2020 | 0.1567 | 0.1858 | 0.1511 | 0.1692 | 333,277 | +0.02(+12.80%) |
Jan 08, 2020 | 0.1194 | 0.1600 | 0.1172 | 0.1500 | 319,783 | +0.03(+25.00%) |
Jan 07, 2020 | 0.1250 | 0.1289 | 0.1180 | 0.1200 | 249,770 | -0.00(-1.64%) |
Jan 06, 2020 | 0.1235 | 0.1360 | 0.1150 | 0.1220 | 135,245 | -0.01(-6.15%) |
Jan 03, 2020 | 0.1411 | 0.1426 | 0.1260 | 0.1300 | 166,700 | -0.00(-1.81%) |
Jan 02, 2020 | 0.1458 | 0.1458 | 0.1300 | 0.1324 | 134,302 | -0.00(-2.00%) |
Dec 31, 2019 | 0.1200 | 0.1449 | 0.1175 | 0.1351 | 510,600 | +0.01(+3.92%) |
Dec 30, 2019 | 0.1206 | 0.1309 | 0.1110 | 0.1300 | 156,060 | +0.01(+7.44%) |
Dec 27, 2019 | 0.1260 | 0.1282 | 0.1134 | 0.1210 | 114,700 | +0.00(+0.83%) |
Dec 26, 2019 | 0.1100 | 0.1396 | 0.1100 | 0.1200 | 135,287 | -0.01(-5.96%) |
Dec 24, 2019 | 0.1197 | 0.1276 | 0.1143 | 0.1276 | 111,400 | +0.01(+10.67%) |
Dec 23, 2019 | 0.1200 | 0.1270 | 0.1100 | 0.1153 | 119,744 | -0.00(-0.35%) |
Dec 20, 2019 | 0.1260 | 0.1260 | 0.1100 | 0.1157 | 141,400 | +0.00(+0.61%) |
Dec 19, 2019 | 0.1070 | 0.1220 | 0.1070 | 0.1150 | 84,845 | +0.00(+1.59%) |
Dec 18, 2019 | 0.1200 | 0.1304 | 0.1073 | 0.1132 | 186,457 | -0.01(-9.37%) |
Dec 17, 2019 | 0.1320 | 0.1320 | 0.1100 | 0.1249 | 217,961 | -0.01(-3.92%) |
Dec 16, 2019 | 0.1400 | 0.1445 | 0.1250 | 0.1300 | 235,307 | -0.01(-7.14%) |
Dec 13, 2019 | 0.1320 | 0.1481 | 0.1320 | 0.1400 | 462,900 | +0.01(+7.69%) |
Dec 12, 2019 | 0.1260 | 0.1350 | 0.1156 | 0.1300 | 225,147 | +0.01(+11.88%) |
Dec 11, 2019 | 0.1020 | 0.1300 | 0.1020 | 0.1162 | 138,548 | +0.01(+5.64%) |
Dec 10, 2019 | 0.1170 | 0.1179 | 0.1083 | 0.1100 | 156,037 | -0.00(-1.79%) |
Dec 09, 2019 | 0.1130 | 0.1200 | 0.1083 | 0.1120 | 100,114 | -0.01(-5.08%) |
Dec 06, 2019 | 0.1090 | 0.1249 | 0.1090 | 0.1180 | 137,800 | -0.01(-4.38%) |
Dec 05, 2019 | 0.1210 | 0.1301 | 0.1152 | 0.1234 | 80,567 | +0.00(+0.16%) |
Dec 04, 2019 | 0.1190 | 0.1338 | 0.1190 | 0.1232 | 56,766 | -0.01(-4.05%) |
Dec 03, 2019 | 0.1280 | 0.1337 | 0.1224 | 0.1284 | 125,697 | -0.00(-1.15%) |
Dec 02, 2019 | 0.1250 | 0.1320 | 0.1200 | 0.1299 | 86,775 | +0.01(+5.70%) |
Nov 29, 2019 | 0.1264 | 0.1346 | 0.1151 | 0.1229 | 49,500 | +0.00(+0.16%) |
Nov 27, 2019 | 0.1264 | 0.1338 | 0.1185 | 0.1227 | 86,600 | +0.00(+0.57%) |
Nov 26, 2019 | 0.1300 | 0.1372 | 0.1200 | 0.1220 | 374,033 | -0.01(-5.72%) |
Nov 25, 2019 | 0.1310 | 0.1357 | 0.1200 | 0.1294 | 90,651 | -0.00(-1.22%) |
Nov 22, 2019 | 0.1300 | 0.1425 | 0.1260 | 0.1310 | 188,100 | -0.02(-10.64%) |
Nov 21, 2019 | 0.1480 | 0.1698 | 0.1409 | 0.1466 | 362,383 | +0.00(+1.17%) |
Nov 20, 2019 | 0.1310 | 0.1488 | 0.1266 | 0.1449 | 199,532 | +0.02(+14.91%) |
Nov 19, 2019 | 0.1274 | 0.1373 | 0.1085 | 0.1261 | 628,846 | -0.00(-3.37%) |
Nov 18, 2019 | 0.1480 | 0.1600 | 0.1305 | 0.1305 | 525,797 | -0.02(-13.00%) |
Nov 15, 2019 | 0.1500 | 0.1570 | 0.1423 | 0.1500 | 285,600 | -0.01(-4.28%) |
Nov 14, 2019 | 0.1589 | 0.1589 | 0.1446 | 0.1567 | 210,325 | -0.00(-2.06%) |
Nov 13, 2019 | 0.1600 | 0.1711 | 0.1500 | 0.1600 | 240,699 | +0.00(+0.00%) |
Nov 12, 2019 | 0.1540 | 0.1700 | 0.1540 | 0.1600 | 175,005 | -0.01(-3.03%) |
Nov 11, 2019 | 0.1640 | 0.1789 | 0.1580 | 0.1650 | 67,280 | -0.01(-3.62%) |
Nov 08, 2019 | 0.1775 | 0.1789 | 0.1650 | 0.1712 | 138,900 | +0.00(+0.65%) |
Nov 07, 2019 | 0.1708 | 0.1840 | 0.1689 | 0.1701 | 74,191 | -0.00(-2.63%) |
Nov 06, 2019 | 0.1800 | 0.1909 | 0.1747 | 0.1747 | 164,062 | -0.01(-5.31%) |
Nov 05, 2019 | 0.1775 | 0.1879 | 0.1700 | 0.1845 | 89,952 | +0.00(+2.50%) |
Nov 04, 2019 | 0.1775 | 0.1920 | 0.1775 | 0.1800 | 84,740 | -0.01(-5.01%) |