Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1254 | 0.1317 | 0.1186 | 0.1240 | 128,501 | -0.00(-1.12%) |
Oct 30, 2019 | 0.1203 | 0.1275 | 0.1172 | 0.1254 | 215,927 | +0.00(+0.32%) |
Oct 29, 2019 | 0.1508 | 0.1508 | 0.1250 | 0.1250 | 223,871 | -0.01(-9.42%) |
Oct 28, 2019 | 0.1455 | 0.1500 | 0.1380 | 0.1380 | 17,441 | -0.01(-5.15%) |
Oct 25, 2019 | 0.1410 | 0.1531 | 0.1376 | 0.1455 | 88,300 | -0.01(-7.21%) |
Oct 24, 2019 | 0.1410 | 0.1568 | 0.1410 | 0.1568 | 53,545 | +0.01(+7.84%) |
Oct 23, 2019 | 0.1527 | 0.1540 | 0.1350 | 0.1454 | 36,815 | -0.01(-5.77%) |
Oct 22, 2019 | 0.1499 | 0.1544 | 0.1448 | 0.1543 | 101,851 | +0.01(+10.06%) |
Oct 21, 2019 | 0.1640 | 0.1640 | 0.1340 | 0.1402 | 28,007 | +0.00(+0.21%) |
Oct 18, 2019 | 0.1425 | 0.1524 | 0.1371 | 0.1399 | 34,100 | -0.01(-6.11%) |
Oct 17, 2019 | 0.1446 | 0.1490 | 0.1300 | 0.1490 | 84,491 | +0.02(+15.68%) |
Oct 16, 2019 | 0.1460 | 0.1520 | 0.1240 | 0.1288 | 33,644 | -0.01(-5.57%) |
Oct 15, 2019 | 0.1398 | 0.1398 | 0.1249 | 0.1364 | 50,555 | -0.01(-7.59%) |
Oct 14, 2019 | 0.1500 | 0.1500 | 0.1240 | 0.1476 | 63,161 | +0.01(+5.35%) |
Oct 11, 2019 | 0.1340 | 0.1401 | 0.1250 | 0.1401 | 45,200 | +0.01(+8.86%) |
Oct 10, 2019 | 0.1450 | 0.1450 | 0.1152 | 0.1287 | 112,824 | -0.01(-8.07%) |
Oct 09, 2019 | 0.1510 | 0.1510 | 0.1371 | 0.1400 | 173,272 | -0.02(-11.00%) |
Oct 08, 2019 | 0.1565 | 0.1750 | 0.1500 | 0.1573 | 89,926 | -0.01(-6.92%) |
Oct 07, 2019 | 0.1600 | 0.1740 | 0.1600 | 0.1690 | 30,566 | +0.01(+5.63%) |
Oct 04, 2019 | 0.1731 | 0.1786 | 0.1600 | 0.1600 | 50,400 | -0.00(-0.37%) |
Oct 03, 2019 | 0.1574 | 0.1725 | 0.1573 | 0.1606 | 28,023 | +0.00(+0.19%) |
Oct 02, 2019 | 0.1675 | 0.1688 | 0.1538 | 0.1603 | 50,789 | -0.01(-3.72%) |
Oct 01, 2019 | 0.1470 | 0.1683 | 0.1470 | 0.1665 | 96,394 | +0.02(+11.00%) |
Sep 30, 2019 | 0.1510 | 0.1661 | 0.1500 | 0.1500 | 62,284 | -0.01(-6.48%) |
Sep 27, 2019 | 0.1700 | 0.1700 | 0.1583 | 0.1604 | 22,900 | -0.01(-4.18%) |
Sep 26, 2019 | 0.1635 | 0.1705 | 0.1545 | 0.1674 | 105,601 | -0.01(-6.06%) |
Sep 25, 2019 | 0.1750 | 0.1900 | 0.1732 | 0.1782 | 7,674 | -0.00(-1.66%) |
Sep 24, 2019 | 0.1811 | 0.1890 | 0.1705 | 0.1812 | 104,948 | +0.00(+0.17%) |
Sep 23, 2019 | 0.1610 | 0.1849 | 0.1600 | 0.1809 | 34,733 | +0.00(+0.22%) |
Sep 20, 2019 | 0.1660 | 0.1807 | 0.1660 | 0.1805 | 48,500 | +0.01(+5.00%) |
Sep 19, 2019 | 0.1774 | 0.1820 | 0.1719 | 0.1719 | 64,670 | +0.00(+1.12%) |
Sep 18, 2019 | 0.1734 | 0.1797 | 0.1667 | 0.1700 | 59,617 | -0.00(-2.02%) |
Sep 17, 2019 | 0.1860 | 0.1860 | 0.1733 | 0.1735 | 78,027 | +0.00(+2.06%) |
Sep 16, 2019 | 0.1706 | 0.1885 | 0.1700 | 0.1700 | 102,895 | +0.00(+0.00%) |
Sep 13, 2019 | 0.1851 | 0.1898 | 0.1700 | 0.1700 | 31,500 | -0.01(-4.44%) |
Sep 12, 2019 | 0.1854 | 0.1854 | 0.1731 | 0.1779 | 36,279 | -0.00(-1.28%) |
Sep 11, 2019 | 0.1940 | 0.1940 | 0.1802 | 0.1802 | 122,870 | -0.01(-7.35%) |
Sep 10, 2019 | 0.2000 | 0.2000 | 0.1848 | 0.1945 | 35,151 | +0.00(+2.42%) |
Sep 09, 2019 | 0.1900 | 0.1945 | 0.1843 | 0.1899 | 33,400 | +0.00(+2.15%) |
Sep 06, 2019 | 0.1800 | 0.1920 | 0.1800 | 0.1859 | 45,400 | +0.00(+0.43%) |
Sep 05, 2019 | 0.1969 | 0.1969 | 0.1800 | 0.1851 | 100,413 | -0.01(-6.66%) |
Sep 04, 2019 | 0.2009 | 0.2078 | 0.1950 | 0.1983 | 67,259 | -0.00(-2.07%) |
Sep 03, 2019 | 0.2190 | 0.2190 | 0.1976 | 0.2025 | 57,825 | +0.00(+0.55%) |
Aug 30, 2019 | 0.2112 | 0.2112 | 0.2014 | 0.2014 | 23,700 | -0.01(-4.41%) |
Aug 29, 2019 | 0.2100 | 0.2159 | 0.2068 | 0.2107 | 80,286 | +0.01(+3.74%) |
Aug 28, 2019 | 0.2408 | 0.2482 | 0.1859 | 0.2031 | 579,467 | -0.03(-12.12%) |
Aug 27, 2019 | 0.2457 | 0.2566 | 0.2277 | 0.2311 | 99,277 | +0.00(+0.48%) |
Aug 26, 2019 | 0.2090 | 0.2440 | 0.2090 | 0.2300 | 204,955 | +0.01(+6.28%) |
Aug 23, 2019 | 0.2000 | 0.2196 | 0.1905 | 0.2164 | 166,100 | +0.02(+11.37%) |
Aug 22, 2019 | 0.1944 | 0.2050 | 0.1858 | 0.1943 | 71,190 | -0.00(-1.62%) |
Aug 21, 2019 | 0.1940 | 0.2034 | 0.1719 | 0.1975 | 52,638 | +0.03(+16.18%) |
Aug 20, 2019 | 0.1833 | 0.1833 | 0.1696 | 0.1700 | 103,812 | -0.01(-5.66%) |
Aug 19, 2019 | 0.1677 | 0.1825 | 0.1657 | 0.1802 | 35,262 | +0.01(+8.75%) |
Aug 16, 2019 | 0.1460 | 0.1751 | 0.1460 | 0.1657 | 106,400 | +0.01(+8.87%) |
Aug 15, 2019 | 0.1800 | 0.1844 | 0.1519 | 0.1522 | 144,620 | -0.02(-14.01%) |
Aug 14, 2019 | 0.1750 | 0.1930 | 0.1750 | 0.1770 | 24,579 | -0.01(-6.94%) |
Aug 13, 2019 | 0.1792 | 0.1907 | 0.1757 | 0.1902 | 41,190 | +0.01(+4.16%) |
Aug 12, 2019 | 0.1813 | 0.1980 | 0.1763 | 0.1826 | 119,991 | -0.01(-4.50%) |
Aug 09, 2019 | 0.2000 | 0.2022 | 0.1912 | 0.1912 | 10,800 | -0.01(-4.40%) |
Aug 08, 2019 | 0.2150 | 0.2150 | 0.1938 | 0.2000 | 124,357 | -0.01(-4.17%) |
Aug 07, 2019 | 0.2110 | 0.2118 | 0.1940 | 0.2087 | 112,181 | -0.00(-1.09%) |
Aug 06, 2019 | 0.2227 | 0.2233 | 0.2100 | 0.2110 | 40,878 | -0.01(-5.25%) |
Aug 05, 2019 | 0.2064 | 0.2230 | 0.2064 | 0.2227 | 59,586 | +0.01(+6.05%) |
Aug 02, 2019 | 0.1720 | 0.2100 | 0.1720 | 0.2100 | 45,700 | +0.03(+17.12%) |