Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.3836 | 0.3915 | 0.3832 | 0.3833 | 13,000 | -0.02(-3.89%) |
Oct 30, 2019 | 0.3872 | 0.3988 | 0.3872 | 0.3988 | 6,000 | -0.00(-0.28%) |
Oct 29, 2019 | 0.4060 | 0.4060 | 0.3999 | 0.3999 | 3,500 | -0.01(-2.42%) |
Oct 28, 2019 | 0.4034 | 0.4098 | 0.4034 | 0.4098 | 1,000 | +0.00(+0.44%) |
Oct 24, 2019 | 0.4080 | 0.4080 | 0.4080 | 0 | -0.00(-0.27%) | |
Oct 22, 2019 | 0.4091 | 0.4091 | 0.4091 | 0 | +0.00(+0.42%) | |
Oct 21, 2019 | 0.4245 | 0.4245 | 0.4074 | 0.4074 | 14,930 | -0.01(-3.00%) |
Oct 18, 2019 | 0.4182 | 0.4200 | 0.4182 | 0.4200 | 2,100 | -0.01(-2.33%) |
Oct 17, 2019 | 0.4270 | 0.4300 | 0.4270 | 0.4300 | 14,000 | -0.01(-1.15%) |
Oct 16, 2019 | 0.4328 | 0.4487 | 0.4260 | 0.4350 | 47,115 | +0.06(+15.38%) |
Oct 14, 2019 | 0.3770 | 0.3770 | 0.3770 | 0 | -0.00(-0.74%) | |
Oct 11, 2019 | 0.3742 | 0.3798 | 0.3740 | 0.3798 | 17,200 | -0.01(-1.61%) |
Oct 10, 2019 | 0.3941 | 0.3969 | 0.3809 | 0.3860 | 11,282 | -0.02(-5.39%) |
Oct 09, 2019 | 0.4100 | 0.4108 | 0.4080 | 0.4080 | 18,000 | -0.01(-2.16%) |
Oct 08, 2019 | 0.4255 | 0.4255 | 0.4100 | 0.4170 | 3,165 | -0.01(-2.07%) |
Oct 07, 2019 | 0.4430 | 0.4430 | 0.4200 | 0.4258 | 12,132 | +0.01(+2.43%) |
Oct 04, 2019 | 0.4200 | 0.4231 | 0.4157 | 0.4157 | 5,500 | +0.02(+5.19%) |
Oct 03, 2019 | 0.4153 | 0.4153 | 0.3952 | 0.3952 | 11,235 | -0.02(-5.23%) |
Oct 02, 2019 | 0.4251 | 0.4251 | 0.3819 | 0.4170 | 12,055 | -0.00(-0.71%) |
Oct 01, 2019 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 23,300 | -0.00(-0.21%) |
Sep 30, 2019 | 0.4600 | 0.4600 | 0.4209 | 0.4209 | 28,456 | -0.04(-7.88%) |
Sep 27, 2019 | 0.4570 | 0.4570 | 0.4560 | 0.4569 | 7,000 | +0.00(+0.02%) |
Sep 26, 2019 | 0.4884 | 0.4884 | 0.4502 | 0.4568 | 35,350 | -0.04(-8.64%) |
Sep 25, 2019 | 0.4800 | 0.5092 | 0.4720 | 0.5000 | 78,270 | +0.02(+5.04%) |
Sep 24, 2019 | 0.4550 | 0.4770 | 0.4550 | 0.4760 | 76,410 | +0.03(+5.97%) |
Sep 23, 2019 | 0.4549 | 0.4570 | 0.4390 | 0.4492 | 58,289 | +0.04(+9.61%) |
Sep 20, 2019 | 0.3800 | 0.4099 | 0.3800 | 0.4098 | 166,500 | +0.01(+3.77%) |
Sep 19, 2019 | 0.3894 | 0.3950 | 0.3894 | 0.3949 | 100,450 | +0.02(+5.62%) |
Sep 18, 2019 | 0.3812 | 0.3812 | 0.3739 | 0.3739 | 4,400 | -0.00(-0.64%) |
Sep 17, 2019 | 0.3809 | 0.3968 | 0.3725 | 0.3763 | 23,900 | +0.01(+3.95%) |
Sep 13, 2019 | 0.3620 | 0.3620 | 0.3620 | 0 | +0.01(+1.97%) | |
Sep 12, 2019 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 250 | -0.00(-1.03%) |
Sep 11, 2019 | 0.3600 | 0.3650 | 0.3564 | 0.3587 | 69,000 | +0.02(+5.38%) |
Sep 10, 2019 | 0.3404 | 0.3404 | 0.3404 | 0.3404 | 5,000 | -0.01(-1.48%) |
Sep 09, 2019 | 0.3467 | 0.3467 | 0.3370 | 0.3455 | 20,470 | -0.00(-1.34%) |
Sep 06, 2019 | 0.3400 | 0.3502 | 0.3400 | 0.3502 | 4,100 | +0.00(+0.75%) |
Sep 05, 2019 | 0.3500 | 0.3500 | 0.3476 | 0.3476 | 18,800 | -0.01(-3.44%) |
Sep 04, 2019 | 0.3600 | 0.3600 | 0.3580 | 0.3600 | 7,500 | +0.00(+0.00%) |
Sep 03, 2019 | 0.3759 | 0.3759 | 0.3586 | 0.3600 | 49,700 | -0.01(-3.23%) |
Aug 30, 2019 | 0.3725 | 0.3771 | 0.3659 | 0.3720 | 2,000 | -0.01(-2.08%) |
Aug 29, 2019 | 0.3713 | 0.3799 | 0.3713 | 0.3799 | 12,500 | +0.01(+2.68%) |
Aug 28, 2019 | 0.3944 | 0.3944 | 0.3682 | 0.3700 | 11,493 | -0.00(-1.23%) |
Aug 27, 2019 | 0.3990 | 0.3990 | 0.3673 | 0.3746 | 21,400 | -0.00(-0.11%) |
Aug 26, 2019 | 0.3804 | 0.4490 | 0.3500 | 0.3750 | 81,875 | +0.05(+14.02%) |
Aug 23, 2019 | 0.3286 | 0.3455 | 0.3254 | 0.3289 | 18,800 | -0.01(-2.84%) |
Aug 22, 2019 | 0.3500 | 0.3500 | 0.3385 | 0.3385 | 12,863 | -0.02(-4.41%) |
Aug 21, 2019 | 0.3700 | 0.3700 | 0.3541 | 0.3541 | 23,000 | +0.01(+1.64%) |
Aug 20, 2019 | 0.3580 | 0.3597 | 0.3446 | 0.3484 | 220,602 | +0.04(+14.42%) |
Aug 19, 2019 | 0.3051 | 0.3051 | 0.3008 | 0.3045 | 4,450 | +0.03(+9.57%) |
Aug 16, 2019 | 0.2779 | 0.2779 | 0.2779 | 0.2779 | 200 | -0.01(-3.44%) |
Aug 15, 2019 | 0.2863 | 0.3000 | 0.2863 | 0.2878 | 12,500 | -0.01(-3.10%) |
Aug 13, 2019 | 0.2970 | 0.2970 | 0.2970 | 0 | -0.02(-6.46%) | |
Aug 12, 2019 | 0.3350 | 0.3350 | 0.3000 | 0.3175 | 57,500 | -0.02(-5.22%) |
Aug 09, 2019 | 0.3365 | 0.3441 | 0.3350 | 0.3350 | 4,000 | +0.01(+2.63%) |
Aug 07, 2019 | 0.3264 | 0.3264 | 0.3264 | 0 | -0.02(-6.74%) | |
Aug 06, 2019 | 0.3573 | 0.3579 | 0.3500 | 0.3500 | 4,500 | -0.01(-1.55%) |
Aug 02, 2019 | 0.3555 | 0.3555 | 0.3555 | 0 | +0.00(+1.17%) |