Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1200 | 0.1200 | 0.1198 | 0.1198 | 22,202 | +0.01(+11.96%) |
Oct 30, 2019 | 0.1200 | 0.1200 | 0.1070 | 0.1070 | 33,126 | -0.01(-10.54%) |
Oct 29, 2019 | 0.1196 | 0.1196 | 0.1196 | 0.1196 | 2,021 | +0.00(+1.01%) |
Oct 28, 2019 | 0.1098 | 0.1207 | 0.1000 | 0.1184 | 60,745 | +0.01(+6.67%) |
Oct 25, 2019 | 0.1206 | 0.1245 | 0.1100 | 0.1110 | 136,900 | -0.01(-10.77%) |
Oct 24, 2019 | 0.1243 | 0.1244 | 0.1243 | 0.1244 | 16,000 | +0.00(+0.00%) |
Oct 23, 2019 | 0.1200 | 0.1244 | 0.1134 | 0.1244 | 20,487 | +0.00(+0.08%) |
Oct 21, 2019 | 0.1243 | 0.1243 | 0.1243 | 0 | -0.01(-4.38%) | |
Oct 18, 2019 | 0.1168 | 0.1300 | 0.1131 | 0.1300 | 35,800 | -0.01(-5.04%) |
Oct 17, 2019 | 0.1200 | 0.1369 | 0.1180 | 0.1369 | 71,760 | +0.02(+16.02%) |
Oct 16, 2019 | 0.1220 | 0.1310 | 0.1180 | 0.1180 | 32,000 | +0.00(+2.25%) |
Oct 15, 2019 | 0.1290 | 0.1350 | 0.1154 | 0.1154 | 25,605 | -0.03(-19.86%) |
Oct 11, 2019 | 0.1440 | 0.1440 | 0.1440 | 0 | +0.01(+4.73%) | |
Oct 10, 2019 | 0.1335 | 0.1375 | 0.1260 | 0.1375 | 5,702 | +0.01(+5.69%) |
Oct 09, 2019 | 0.1490 | 0.1490 | 0.1293 | 0.1301 | 135,706 | -0.00(-3.63%) |
Oct 08, 2019 | 0.1350 | 0.1420 | 0.1300 | 0.1350 | 54,991 | +0.00(+0.00%) |
Oct 07, 2019 | 0.1439 | 0.1439 | 0.1350 | 0.1350 | 17,010 | -0.00(-2.17%) |
Oct 04, 2019 | 0.1420 | 0.1483 | 0.1220 | 0.1380 | 104,700 | -0.01(-6.88%) |
Oct 03, 2019 | 0.1450 | 0.1490 | 0.1350 | 0.1482 | 39,012 | -0.00(-0.54%) |
Oct 02, 2019 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 12,005 | -0.00(-0.33%) |
Oct 01, 2019 | 0.1374 | 0.1500 | 0.1374 | 0.1495 | 22,150 | +0.00(+3.10%) |
Sep 30, 2019 | 0.1460 | 0.1480 | 0.1370 | 0.1450 | 90,055 | -0.01(-5.17%) |
Sep 27, 2019 | 0.1500 | 0.1529 | 0.1500 | 0.1529 | 3,000 | -0.00(-1.35%) |
Sep 26, 2019 | 0.1510 | 0.1550 | 0.1510 | 0.1550 | 16,046 | -0.00(-0.96%) |
Sep 25, 2019 | 0.1524 | 0.1600 | 0.1400 | 0.1565 | 123,304 | +0.00(+3.03%) |
Sep 24, 2019 | 0.1590 | 0.1590 | 0.1510 | 0.1519 | 103,200 | -0.00(-2.00%) |
Sep 23, 2019 | 0.1678 | 0.1680 | 0.1550 | 0.1550 | 81,200 | +0.01(+10.71%) |
Sep 20, 2019 | 0.1419 | 0.1451 | 0.1400 | 0.1400 | 212,200 | +0.00(+0.00%) |
Sep 19, 2019 | 0.1460 | 0.1500 | 0.1360 | 0.1400 | 185,330 | -0.00(-1.41%) |
Sep 18, 2019 | 0.1360 | 0.1460 | 0.1300 | 0.1420 | 145,340 | +0.00(+1.43%) |
Sep 17, 2019 | 0.1400 | 0.1454 | 0.1330 | 0.1400 | 186,559 | -0.00(-2.10%) |
Sep 16, 2019 | 0.1679 | 0.1717 | 0.1386 | 0.1430 | 248,738 | -0.01(-7.74%) |
Sep 13, 2019 | 0.1630 | 0.1668 | 0.1550 | 0.1550 | 46,200 | -0.01(-3.13%) |
Sep 12, 2019 | 0.1645 | 0.1675 | 0.1600 | 0.1600 | 72,203 | +0.00(+0.00%) |
Sep 11, 2019 | 0.1620 | 0.1649 | 0.1600 | 0.1600 | 33,168 | +0.00(+0.00%) |
Sep 10, 2019 | 0.1651 | 0.1655 | 0.1560 | 0.1600 | 96,500 | -0.00(-0.87%) |
Sep 09, 2019 | 0.1680 | 0.1700 | 0.1614 | 0.1614 | 165,871 | -0.01(-5.61%) |
Sep 06, 2019 | 0.1800 | 0.1850 | 0.1710 | 0.1710 | 24,100 | -0.01(-5.00%) |
Sep 05, 2019 | 0.1820 | 0.1910 | 0.1670 | 0.1800 | 208,182 | -0.01(-3.79%) |
Sep 04, 2019 | 0.1999 | 0.1999 | 0.1769 | 0.1871 | 192,158 | -0.00(-0.85%) |
Sep 03, 2019 | 0.1980 | 0.2050 | 0.1670 | 0.1887 | 518,164 | -0.00(-1.97%) |
Aug 30, 2019 | 0.1980 | 0.1980 | 0.1890 | 0.1925 | 15,500 | +0.00(+1.37%) |
Aug 29, 2019 | 0.1900 | 0.1976 | 0.1785 | 0.1899 | 160,513 | -0.01(-5.05%) |
Aug 28, 2019 | 0.1990 | 0.2050 | 0.1671 | 0.2000 | 129,825 | +0.01(+4.06%) |
Aug 27, 2019 | 0.1960 | 0.2000 | 0.1860 | 0.1922 | 68,259 | +0.01(+2.78%) |
Aug 26, 2019 | 0.1830 | 0.2000 | 0.1800 | 0.1870 | 99,553 | +0.01(+3.89%) |
Aug 23, 2019 | 0.1910 | 0.1910 | 0.1790 | 0.1800 | 95,800 | -0.01(-3.74%) |
Aug 22, 2019 | 0.1710 | 0.1870 | 0.1671 | 0.1870 | 35,972 | +0.02(+10.00%) |
Aug 21, 2019 | 0.1887 | 0.1900 | 0.1700 | 0.1700 | 61,872 | -0.00(-1.73%) |
Aug 20, 2019 | 0.1594 | 0.1800 | 0.1594 | 0.1730 | 26,420 | +0.01(+8.12%) |
Aug 19, 2019 | 0.1595 | 0.1600 | 0.1450 | 0.1600 | 119,299 | -0.01(-4.19%) |
Aug 16, 2019 | 0.1830 | 0.1830 | 0.1600 | 0.1670 | 147,800 | -0.01(-5.44%) |
Aug 15, 2019 | 0.1760 | 0.1820 | 0.1500 | 0.1766 | 113,666 | +0.00(+0.34%) |
Aug 14, 2019 | 0.1910 | 0.1950 | 0.1760 | 0.1760 | 44,165 | -0.00(-1.68%) |
Aug 13, 2019 | 0.2075 | 0.2075 | 0.1761 | 0.1790 | 161,563 | -0.03(-12.68%) |
Aug 12, 2019 | 0.2000 | 0.2127 | 0.1860 | 0.2050 | 305,813 | +0.02(+11.17%) |
Aug 09, 2019 | 0.2000 | 0.2030 | 0.1844 | 0.1844 | 61,700 | -0.00(-0.32%) |
Aug 08, 2019 | 0.1900 | 0.1990 | 0.1850 | 0.1850 | 71,500 | -0.01(-6.57%) |
Aug 07, 2019 | 0.2130 | 0.2200 | 0.1895 | 0.1980 | 246,006 | +0.00(+0.51%) |
Aug 06, 2019 | 0.1985 | 0.2111 | 0.1796 | 0.1970 | 293,002 | +0.01(+3.68%) |
Aug 05, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 4,000 | +0.02(+8.57%) |
Aug 02, 2019 | 0.1379 | 0.1750 | 0.1379 | 0.1750 | 111,000 | +0.04(+25.90%) |