Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0589 | 0.0589 | 0.0500 | 0.0569 | 143,976 | +0.00(+1.79%) |
Oct 30, 2019 | 0.0584 | 0.0584 | 0.0522 | 0.0559 | 265,475 | -0.00(-6.83%) |
Oct 29, 2019 | 0.0600 | 0.0600 | 0.0536 | 0.0600 | 63,150 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0590 | 0.0654 | 0.0574 | 0.0600 | 141,180 | +0.00(+1.18%) |
Oct 25, 2019 | 0.0648 | 0.0654 | 0.0556 | 0.0593 | 249,000 | -0.00(-1.17%) |
Oct 24, 2019 | 0.0700 | 0.0700 | 0.0559 | 0.0600 | 148,772 | -0.00(-6.54%) |
Oct 23, 2019 | 0.0702 | 0.0702 | 0.0597 | 0.0642 | 157,270 | -0.01(-7.49%) |
Oct 22, 2019 | 0.0640 | 0.0699 | 0.0610 | 0.0694 | 94,449 | +0.00(+6.93%) |
Oct 21, 2019 | 0.0800 | 0.0800 | 0.0600 | 0.0649 | 678,319 | -0.02(-25.40%) |
Oct 18, 2019 | 0.0897 | 0.0900 | 0.0802 | 0.0870 | 18,600 | +0.00(+0.46%) |
Oct 16, 2019 | 0.0866 | 0.0866 | 0.0866 | 0 | +0.00(+1.29%) | |
Oct 15, 2019 | 0.0940 | 0.0940 | 0.0800 | 0.0855 | 247,250 | +0.00(+4.27%) |
Oct 14, 2019 | 0.0829 | 0.0994 | 0.0820 | 0.0820 | 171,987 | -0.01(-13.68%) |
Oct 11, 2019 | 0.0958 | 0.0986 | 0.0815 | 0.0950 | 113,300 | +0.00(+4.40%) |
Oct 10, 2019 | 0.1010 | 0.1010 | 0.0890 | 0.0910 | 295,239 | -0.01(-8.91%) |
Oct 09, 2019 | 0.1130 | 0.1130 | 0.0920 | 0.0999 | 317,418 | -0.01(-6.37%) |
Oct 08, 2019 | 0.1110 | 0.1110 | 0.1000 | 0.1067 | 112,169 | +0.00(+0.76%) |
Oct 07, 2019 | 0.1100 | 0.1139 | 0.1001 | 0.1059 | 90,897 | -0.00(-3.73%) |
Oct 04, 2019 | 0.1090 | 0.1105 | 0.1040 | 0.1100 | 500,300 | +0.01(+5.67%) |
Oct 03, 2019 | 0.0830 | 0.1041 | 0.0830 | 0.1041 | 736,500 | +0.02(+30.12%) |
Oct 02, 2019 | 0.0850 | 0.0850 | 0.0751 | 0.0800 | 101,500 | -0.00(-3.03%) |
Oct 01, 2019 | 0.0796 | 0.0825 | 0.0796 | 0.0825 | 6,235 | +0.00(+4.43%) |
Sep 30, 2019 | 0.0793 | 0.0793 | 0.0790 | 0.0790 | 16,000 | -0.00(-2.47%) |
Sep 27, 2019 | 0.0830 | 0.0866 | 0.0793 | 0.0810 | 54,000 | -0.01(-7.00%) |
Sep 26, 2019 | 0.0868 | 0.0880 | 0.0829 | 0.0871 | 58,055 | +0.00(+3.69%) |
Sep 25, 2019 | 0.0775 | 0.0845 | 0.0775 | 0.0840 | 37,750 | +0.01(+8.39%) |
Sep 24, 2019 | 0.0813 | 0.0813 | 0.0743 | 0.0775 | 185,089 | -0.01(-7.85%) |
Sep 23, 2019 | 0.0900 | 0.0900 | 0.0752 | 0.0841 | 303,840 | +0.00(+0.12%) |
Sep 20, 2019 | 0.0830 | 0.0860 | 0.0750 | 0.0840 | 49,100 | +0.00(+1.45%) |
Sep 19, 2019 | 0.0930 | 0.0930 | 0.0776 | 0.0828 | 256,981 | -0.01(-10.78%) |
Sep 18, 2019 | 0.0901 | 0.1000 | 0.0901 | 0.0928 | 41,339 | -0.01(-8.12%) |
Sep 17, 2019 | 0.0943 | 0.1039 | 0.0900 | 0.1010 | 313,482 | +0.01(+7.45%) |
Sep 16, 2019 | 0.1038 | 0.1038 | 0.0940 | 0.0940 | 18,345 | -0.01(-5.05%) |
Sep 13, 2019 | 0.1000 | 0.1000 | 0.0930 | 0.0990 | 129,900 | -0.00(-1.59%) |
Sep 12, 2019 | 0.1020 | 0.1119 | 0.1006 | 0.1006 | 20,620 | -0.01(-7.37%) |
Sep 11, 2019 | 0.1082 | 0.1086 | 0.1057 | 0.1086 | 27,754 | +0.01(+8.60%) |
Sep 10, 2019 | 0.0970 | 0.1036 | 0.0961 | 0.1000 | 83,778 | +0.00(+0.81%) |
Sep 09, 2019 | 0.0985 | 0.1038 | 0.0932 | 0.0992 | 327,754 | -0.01(-4.89%) |
Sep 06, 2019 | 0.0961 | 0.1043 | 0.0937 | 0.1043 | 146,200 | +0.00(+4.30%) |
Sep 05, 2019 | 0.1034 | 0.1067 | 0.0955 | 0.1000 | 131,446 | -0.01(-5.66%) |
Sep 04, 2019 | 0.1108 | 0.1113 | 0.1033 | 0.1060 | 152,733 | +0.00(+0.00%) |
Sep 03, 2019 | 0.1090 | 0.1100 | 0.1030 | 0.1060 | 240,500 | -0.00(-4.42%) |
Aug 30, 2019 | 0.1112 | 0.1132 | 0.1032 | 0.1109 | 96,800 | +0.00(+0.82%) |
Aug 29, 2019 | 0.1108 | 0.1147 | 0.1014 | 0.1100 | 157,000 | -0.00(-1.70%) |
Aug 28, 2019 | 0.1129 | 0.1136 | 0.1030 | 0.1119 | 278,372 | -0.00(-0.09%) |
Aug 27, 2019 | 0.1161 | 0.1180 | 0.1120 | 0.1120 | 149,648 | -0.01(-5.08%) |
Aug 26, 2019 | 0.1150 | 0.1224 | 0.1120 | 0.1180 | 180,000 | +0.00(+3.87%) |
Aug 23, 2019 | 0.1051 | 0.1151 | 0.1051 | 0.1136 | 213,800 | +0.00(+4.32%) |
Aug 22, 2019 | 0.1148 | 0.1180 | 0.1075 | 0.1089 | 196,000 | -0.01(-9.25%) |
Aug 21, 2019 | 0.1250 | 0.1258 | 0.1150 | 0.1200 | 89,991 | +0.00(+1.44%) |
Aug 20, 2019 | 0.1262 | 0.1355 | 0.1040 | 0.1183 | 504,127 | -0.02(-15.80%) |
Aug 19, 2019 | 0.1408 | 0.1441 | 0.1385 | 0.1405 | 52,000 | +0.01(+5.09%) |
Aug 16, 2019 | 0.1410 | 0.1410 | 0.1334 | 0.1337 | 105,200 | -0.01(-4.50%) |
Aug 15, 2019 | 0.1500 | 0.1500 | 0.1331 | 0.1400 | 95,992 | -0.01(-7.89%) |
Aug 14, 2019 | 0.1639 | 0.1639 | 0.1506 | 0.1520 | 146,300 | -0.00(-3.06%) |
Aug 13, 2019 | 0.1675 | 0.1700 | 0.1568 | 0.1568 | 94,018 | -0.01(-7.55%) |
Aug 12, 2019 | 0.1690 | 0.1696 | 0.1648 | 0.1696 | 67,380 | +0.01(+4.24%) |
Aug 09, 2019 | 0.1531 | 0.1681 | 0.1531 | 0.1627 | 61,900 | -0.01(-3.33%) |
Aug 08, 2019 | 0.1700 | 0.1700 | 0.1627 | 0.1683 | 14,250 | -0.00(-1.00%) |
Aug 07, 2019 | 0.1700 | 0.1707 | 0.1588 | 0.1700 | 68,950 | +0.00(+1.19%) |
Aug 06, 2019 | 0.1800 | 0.1870 | 0.1637 | 0.1680 | 173,380 | -0.01(-6.67%) |
Aug 05, 2019 | 0.1812 | 0.1840 | 0.1770 | 0.1800 | 22,000 | +0.01(+6.51%) |
Aug 02, 2019 | 0.1677 | 0.1735 | 0.1601 | 0.1690 | 11,000 | +0.01(+5.10%) |