Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1595 | 0.1680 | 0.1461 | 0.1610 | 115,179 | +0.00(+2.55%) |
Oct 30, 2019 | 0.1800 | 0.1903 | 0.1463 | 0.1570 | 327,461 | -0.02(-9.87%) |
Oct 29, 2019 | 0.1711 | 0.2200 | 0.1603 | 0.1742 | 310,943 | +0.02(+12.46%) |
Oct 28, 2019 | 0.1013 | 0.2600 | 0.0913 | 0.1549 | 1,671,673 | +0.06(+63.40%) |
Oct 25, 2019 | 0.0850 | 0.1010 | 0.0850 | 0.0948 | 208,400 | +0.01(+6.64%) |
Oct 24, 2019 | 0.0700 | 0.0898 | 0.0700 | 0.0889 | 149,012 | +0.01(+18.38%) |
Oct 23, 2019 | 0.0779 | 0.0824 | 0.0751 | 0.0751 | 103,745 | -0.01(-9.19%) |
Oct 22, 2019 | 0.0800 | 0.0854 | 0.0800 | 0.0827 | 48,231 | +0.00(+3.37%) |
Oct 21, 2019 | 0.0785 | 0.0875 | 0.0785 | 0.0800 | 85,902 | -0.00(-3.03%) |
Oct 18, 2019 | 0.0856 | 0.0910 | 0.0800 | 0.0825 | 48,400 | -0.01(-7.30%) |
Oct 17, 2019 | 0.0780 | 0.0930 | 0.0780 | 0.0890 | 78,216 | -0.00(-1.33%) |
Oct 16, 2019 | 0.0925 | 0.0957 | 0.0822 | 0.0902 | 85,292 | -0.00(-4.04%) |
Oct 15, 2019 | 0.1008 | 0.1008 | 0.0889 | 0.0940 | 316,120 | +0.00(+4.44%) |
Oct 14, 2019 | 0.1000 | 0.1010 | 0.0801 | 0.0900 | 66,978 | +0.00(+1.12%) |
Oct 11, 2019 | 0.0900 | 0.0900 | 0.0783 | 0.0890 | 266,100 | -0.01(-6.71%) |
Oct 10, 2019 | 0.1000 | 0.1020 | 0.0900 | 0.0954 | 283,123 | -0.00(-4.60%) |
Oct 09, 2019 | 0.1051 | 0.1067 | 0.1000 | 0.1000 | 74,509 | -0.01(-6.10%) |
Oct 08, 2019 | 0.1000 | 0.1104 | 0.1000 | 0.1065 | 216,242 | +0.00(+0.95%) |
Oct 07, 2019 | 0.1092 | 0.1130 | 0.0980 | 0.1055 | 33,478 | -0.00(-4.09%) |
Oct 04, 2019 | 0.1104 | 0.1141 | 0.1008 | 0.1100 | 127,200 | -0.00(-1.79%) |
Oct 03, 2019 | 0.1085 | 0.1178 | 0.1045 | 0.1120 | 171,939 | +0.00(+1.73%) |
Oct 02, 2019 | 0.1000 | 0.1134 | 0.1000 | 0.1101 | 165,520 | +0.01(+6.58%) |
Oct 01, 2019 | 0.1172 | 0.1281 | 0.1003 | 0.1033 | 353,840 | -0.03(-21.80%) |
Sep 30, 2019 | 0.1445 | 0.1509 | 0.1200 | 0.1321 | 547,302 | -0.04(-21.13%) |
Sep 27, 2019 | 0.1632 | 0.1749 | 0.1550 | 0.1675 | 82,700 | -0.01(-3.74%) |
Sep 26, 2019 | 0.1720 | 0.1740 | 0.1550 | 0.1740 | 78,946 | +0.01(+5.45%) |
Sep 25, 2019 | 0.1650 | 0.1710 | 0.1650 | 0.1650 | 31,035 | +0.00(+0.00%) |
Sep 24, 2019 | 0.1625 | 0.1727 | 0.1500 | 0.1650 | 55,498 | +0.01(+3.13%) |
Sep 23, 2019 | 0.1771 | 0.1771 | 0.1568 | 0.1600 | 124,448 | -0.01(-4.13%) |
Sep 20, 2019 | 0.1750 | 0.1750 | 0.1643 | 0.1669 | 69,400 | -0.01(-4.03%) |
Sep 19, 2019 | 0.1799 | 0.1811 | 0.1640 | 0.1739 | 112,208 | -0.00(-1.97%) |
Sep 18, 2019 | 0.1765 | 0.1900 | 0.1715 | 0.1774 | 69,783 | -0.00(-1.44%) |
Sep 17, 2019 | 0.1914 | 0.1940 | 0.1800 | 0.1800 | 113,066 | -0.01(-3.69%) |
Sep 16, 2019 | 0.1960 | 0.2020 | 0.1869 | 0.1869 | 176,245 | -0.01(-6.55%) |
Sep 13, 2019 | 0.1903 | 0.2020 | 0.1900 | 0.2000 | 27,800 | -0.01(-2.72%) |
Sep 12, 2019 | 0.2000 | 0.2057 | 0.1905 | 0.2056 | 20,730 | +0.01(+2.95%) |
Sep 11, 2019 | 0.2054 | 0.2070 | 0.1997 | 0.1997 | 50,700 | -0.01(-3.99%) |
Sep 10, 2019 | 0.2008 | 0.2109 | 0.2000 | 0.2080 | 69,005 | +0.01(+4.00%) |
Sep 09, 2019 | 0.2110 | 0.2110 | 0.2000 | 0.2000 | 34,935 | -0.01(-3.33%) |
Sep 06, 2019 | 0.1995 | 0.2450 | 0.1904 | 0.2069 | 95,500 | +0.01(+7.76%) |
Sep 05, 2019 | 0.2000 | 0.2026 | 0.1900 | 0.1920 | 85,604 | -0.01(-4.00%) |
Sep 04, 2019 | 0.1975 | 0.2000 | 0.1903 | 0.2000 | 35,183 | +0.00(+0.50%) |
Sep 03, 2019 | 0.1930 | 0.2000 | 0.1900 | 0.1990 | 32,306 | -0.00(-1.00%) |
Aug 30, 2019 | 0.1900 | 0.2088 | 0.1900 | 0.2010 | 207,300 | +0.00(+0.70%) |
Aug 29, 2019 | 0.1900 | 0.2050 | 0.1900 | 0.1996 | 52,383 | -0.00(-0.20%) |
Aug 28, 2019 | 0.1900 | 0.2012 | 0.1900 | 0.2000 | 92,350 | +0.00(+0.00%) |
Aug 27, 2019 | 0.2000 | 0.2096 | 0.1900 | 0.2000 | 91,275 | +0.00(+0.00%) |
Aug 26, 2019 | 0.1990 | 0.2098 | 0.1939 | 0.2000 | 112,944 | -0.00(-1.04%) |
Aug 23, 2019 | 0.2000 | 0.2120 | 0.2000 | 0.2021 | 123,300 | -0.01(-2.41%) |
Aug 22, 2019 | 0.2130 | 0.2130 | 0.1992 | 0.2071 | 47,218 | +0.00(+1.02%) |
Aug 21, 2019 | 0.2185 | 0.2185 | 0.2050 | 0.2050 | 27,486 | +0.00(+0.79%) |
Aug 20, 2019 | 0.2220 | 0.2220 | 0.2001 | 0.2034 | 55,986 | -0.00(-2.35%) |
Aug 19, 2019 | 0.2167 | 0.2200 | 0.2019 | 0.2083 | 122,252 | -0.01(-3.16%) |
Aug 16, 2019 | 0.2200 | 0.2300 | 0.2127 | 0.2151 | 78,100 | +0.00(+0.05%) |
Aug 15, 2019 | 0.2489 | 0.2489 | 0.2117 | 0.2150 | 213,237 | -0.04(-14.34%) |
Aug 14, 2019 | 0.2419 | 0.2610 | 0.2419 | 0.2510 | 34,651 | +0.01(+2.87%) |
Aug 13, 2019 | 0.2314 | 0.2441 | 0.2300 | 0.2440 | 207,572 | +0.01(+3.83%) |
Aug 12, 2019 | 0.2400 | 0.2490 | 0.2329 | 0.2350 | 192,099 | -0.01(-5.62%) |
Aug 09, 2019 | 0.2600 | 0.2600 | 0.2404 | 0.2490 | 42,900 | -0.00(-1.07%) |
Aug 08, 2019 | 0.2596 | 0.2649 | 0.2501 | 0.2517 | 96,873 | -0.01(-5.02%) |
Aug 07, 2019 | 0.2666 | 0.2683 | 0.2500 | 0.2650 | 100,341 | +0.00(+1.11%) |
Aug 06, 2019 | 0.2696 | 0.2769 | 0.2600 | 0.2621 | 101,258 | -0.01(-4.34%) |
Aug 05, 2019 | 0.2885 | 0.2885 | 0.2620 | 0.2740 | 209,000 | +0.02(+8.90%) |
Aug 02, 2019 | 0.2500 | 0.2558 | 0.2400 | 0.2516 | 114,900 | -0.02(-5.80%) |