Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1100 | 0.1290 | 0.1001 | 0.1025 | 65,227 | -0.03(-21.15%) |
Oct 30, 2019 | 0.1300 | 0.1549 | 0.1000 | 0.1300 | 166,993 | +0.00(+0.93%) |
Oct 29, 2019 | 0.1200 | 0.1400 | 0.1030 | 0.1288 | 137,614 | +0.01(+7.78%) |
Oct 28, 2019 | 0.1250 | 0.1400 | 0.1052 | 0.1195 | 82,380 | -0.01(-9.81%) |
Oct 25, 2019 | 0.1800 | 0.1800 | 0.1128 | 0.1325 | 77,000 | -0.00(-0.38%) |
Oct 24, 2019 | 0.1500 | 0.1797 | 0.1102 | 0.1330 | 104,292 | -0.06(-29.82%) |
Oct 23, 2019 | 0.1750 | 0.2000 | 0.1410 | 0.1895 | 62,225 | +0.02(+11.47%) |
Oct 22, 2019 | 0.1600 | 0.1700 | 0.1550 | 0.1700 | 42,285 | +0.02(+13.33%) |
Oct 21, 2019 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 56,835 | -0.01(-6.31%) |
Oct 18, 2019 | 0.2199 | 0.2199 | 0.1507 | 0.1601 | 85,200 | -0.06(-27.19%) |
Oct 17, 2019 | 0.2000 | 0.2199 | 0.1950 | 0.2199 | 49,402 | +0.02(+9.95%) |
Oct 16, 2019 | 0.2411 | 0.2600 | 0.2000 | 0.2000 | 51,857 | -0.04(-16.67%) |
Oct 15, 2019 | 0.2400 | 0.2600 | 0.2376 | 0.2400 | 16,549 | -0.03(-9.98%) |
Oct 14, 2019 | 0.2666 | 0.2666 | 0.2666 | 74 | +0.00(+0.00%) | |
Oct 11, 2019 | 0.2500 | 0.2698 | 0.2400 | 0.2666 | 28,100 | -0.00(-1.19%) |
Oct 10, 2019 | 0.2574 | 0.2698 | 0.2455 | 0.2698 | 2,423 | +0.02(+9.90%) |
Oct 09, 2019 | 0.2400 | 0.2698 | 0.2400 | 0.2455 | 4,092 | -0.02(-7.36%) |
Oct 08, 2019 | 0.2200 | 0.2700 | 0.2200 | 0.2650 | 17,715 | +0.03(+10.46%) |
Oct 07, 2019 | 0.2399 | 0.2399 | 0.2178 | 0.2399 | 30,338 | +0.01(+6.01%) |
Oct 04, 2019 | 0.2110 | 0.2265 | 0.2100 | 0.2263 | 44,100 | +0.02(+7.25%) |
Oct 03, 2019 | 0.2100 | 0.2375 | 0.2000 | 0.2110 | 24,772 | -0.03(-12.08%) |
Oct 02, 2019 | 0.2300 | 0.2500 | 0.2100 | 0.2400 | 25,676 | +0.03(+14.29%) |
Oct 01, 2019 | 0.2100 | 0.2500 | 0.2010 | 0.2100 | 21,603 | -0.03(-11.80%) |
Sep 30, 2019 | 0.2225 | 0.2700 | 0.2000 | 0.2381 | 25,997 | -0.00(-0.79%) |
Sep 27, 2019 | 0.2050 | 0.2400 | 0.1900 | 0.2400 | 54,300 | +0.03(+14.29%) |
Sep 26, 2019 | 0.2127 | 0.2400 | 0.2000 | 0.2100 | 53,512 | +0.01(+5.00%) |
Sep 25, 2019 | 0.2198 | 0.2198 | 0.1900 | 0.2000 | 19,651 | -0.01(-4.76%) |
Sep 24, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 28,927 | +0.00(+0.00%) |
Sep 23, 2019 | 0.2300 | 0.2300 | 0.2021 | 0.2100 | 73,988 | -0.02(-8.70%) |
Sep 20, 2019 | 0.2300 | 0.2300 | 0.1960 | 0.2300 | 110,800 | -0.01(-4.17%) |
Sep 19, 2019 | 0.2600 | 0.3000 | 0.2200 | 0.2400 | 71,282 | -0.06(-20.00%) |
Sep 18, 2019 | 0.2900 | 0.3000 | 0.2600 | 0.3000 | 20,109 | +0.01(+3.45%) |
Sep 17, 2019 | 0.2101 | 0.3280 | 0.2101 | 0.2900 | 15,565 | +0.03(+11.97%) |
Sep 16, 2019 | 0.2400 | 0.3000 | 0.2400 | 0.2590 | 8,225 | -0.01(-3.18%) |
Sep 13, 2019 | 0.2538 | 0.2700 | 0.2500 | 0.2675 | 8,900 | -0.04(-13.65%) |
Sep 12, 2019 | 0.2628 | 0.3098 | 0.2561 | 0.3098 | 11,296 | +0.04(+14.74%) |
Sep 11, 2019 | 0.3400 | 0.3400 | 0.2700 | 0.2700 | 15,327 | -0.07(-20.59%) |
Sep 10, 2019 | 0.3449 | 0.3449 | 0.2600 | 0.3400 | 8,303 | -0.00(-1.39%) |
Sep 09, 2019 | 0.2100 | 0.3498 | 0.2100 | 0.3448 | 22,393 | +0.09(+37.92%) |
Sep 06, 2019 | 0.2148 | 0.2500 | 0.2148 | 0.2500 | 2,600 | +0.00(+0.00%) |
Sep 05, 2019 | 0.3474 | 0.3872 | 0.2120 | 0.2500 | 22,491 | +0.03(+13.58%) |
Sep 04, 2019 | 0.1735 | 0.3299 | 0.1735 | 0.2201 | 32,074 | +0.01(+4.81%) |
Sep 03, 2019 | 0.1750 | 0.2400 | 0.1730 | 0.2100 | 34,661 | +0.01(+5.00%) |
Aug 30, 2019 | 0.2500 | 0.2500 | 0.1751 | 0.2000 | 11,000 | -0.02(-9.09%) |
Aug 29, 2019 | 0.2106 | 0.2500 | 0.2000 | 0.2200 | 17,696 | +0.00(+0.00%) |
Aug 28, 2019 | 0.2150 | 0.2400 | 0.2051 | 0.2200 | 17,415 | -0.03(-12.00%) |
Aug 27, 2019 | 0.2300 | 0.2800 | 0.2000 | 0.2500 | 13,668 | -0.03(-10.71%) |
Aug 26, 2019 | 0.2593 | 0.2895 | 0.2405 | 0.2800 | 20,019 | +0.01(+1.82%) |
Aug 23, 2019 | 0.2310 | 0.2900 | 0.2310 | 0.2750 | 21,600 | +0.01(+3.77%) |
Aug 22, 2019 | 0.2655 | 0.2950 | 0.2575 | 0.2650 | 31,323 | -0.04(-14.52%) |
Aug 21, 2019 | 0.2767 | 0.3100 | 0.2700 | 0.3100 | 12,076 | +0.02(+6.06%) |
Aug 20, 2019 | 0.2903 | 0.3145 | 0.2700 | 0.2923 | 1,379 | -0.01(-2.57%) |
Aug 19, 2019 | 0.2752 | 0.3195 | 0.2653 | 0.3000 | 49,028 | -0.01(-3.23%) |
Aug 16, 2019 | 0.3250 | 0.3937 | 0.3000 | 0.3100 | 17,500 | -0.01(-3.13%) |
Aug 15, 2019 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | 8,921 | -0.00(-0.03%) |
Aug 14, 2019 | 0.3350 | 0.3500 | 0.3000 | 0.3201 | 10,284 | +0.02(+6.70%) |
Aug 13, 2019 | 0.3100 | 0.3460 | 0.3000 | 0.3000 | 20,734 | -0.04(-12.28%) |
Aug 12, 2019 | 0.3929 | 0.4040 | 0.3100 | 0.3420 | 14,732 | -0.01(-2.29%) |
Aug 09, 2019 | 0.3360 | 0.4057 | 0.3360 | 0.3500 | 7,500 | -0.05(-12.50%) |
Aug 08, 2019 | 0.3999 | 0.4490 | 0.3350 | 0.4000 | 18,615 | -0.04(-8.88%) |
Aug 07, 2019 | 0.4390 | 0.4390 | 0.4390 | 10 | +0.00(+0.00%) | |
Aug 06, 2019 | 0.4800 | 0.4800 | 0.3800 | 0.4390 | 8,954 | +0.05(+12.56%) |
Aug 05, 2019 | 0.3808 | 0.3900 | 0.3807 | 0.3900 | 6,602 | -0.02(-3.80%) |
Aug 02, 2019 | 0.4000 | 0.4800 | 0.3808 | 0.4054 | 15,000 | -0.01(-2.31%) |