Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.2090 | 0.2110 | 0.2032 | 0.2100 | 20,050 | -0.00(-0.47%) |
Oct 30, 2019 | 0.2210 | 0.2210 | 0.1980 | 0.2110 | 12,390 | +0.01(+2.98%) |
Oct 29, 2019 | 0.2237 | 0.2237 | 0.2049 | 0.2049 | 82,368 | -0.00(-0.05%) |
Oct 28, 2019 | 0.2250 | 0.2250 | 0.1903 | 0.2050 | 183,828 | -0.01(-4.87%) |
Oct 25, 2019 | 0.2256 | 0.2256 | 0.2130 | 0.2155 | 35,800 | -0.01(-4.09%) |
Oct 24, 2019 | 0.2242 | 0.2270 | 0.2123 | 0.2247 | 82,664 | +0.01(+3.12%) |
Oct 23, 2019 | 0.2280 | 0.2280 | 0.2179 | 0.2179 | 21,000 | -0.01(-3.03%) |
Oct 22, 2019 | 0.2147 | 0.2247 | 0.2147 | 0.2247 | 72,587 | +0.02(+8.50%) |
Oct 21, 2019 | 0.2071 | 0.2071 | 0.2071 | 0.2071 | 15,000 | +0.00(+1.02%) |
Oct 18, 2019 | 0.2150 | 0.2150 | 0.1900 | 0.2050 | 105,600 | -0.01(-4.61%) |
Oct 17, 2019 | 0.2240 | 0.2240 | 0.2140 | 0.2149 | 31,462 | +0.00(+0.09%) |
Oct 16, 2019 | 0.2100 | 0.2216 | 0.2100 | 0.2147 | 108,597 | +0.00(+0.28%) |
Oct 15, 2019 | 0.2250 | 0.2300 | 0.2109 | 0.2141 | 94,052 | -0.02(-7.03%) |
Oct 14, 2019 | 0.2302 | 0.2549 | 0.2300 | 0.2303 | 18,850 | +0.01(+4.68%) |
Oct 11, 2019 | 0.2300 | 0.2328 | 0.2172 | 0.2200 | 97,000 | +0.00(+0.14%) |
Oct 10, 2019 | 0.2158 | 0.2200 | 0.2046 | 0.2197 | 53,535 | +0.00(+1.71%) |
Oct 09, 2019 | 0.2085 | 0.2231 | 0.2050 | 0.2160 | 15,935 | +0.00(+0.00%) |
Oct 08, 2019 | 0.2100 | 0.2299 | 0.2100 | 0.2160 | 68,737 | -0.00(-1.82%) |
Oct 07, 2019 | 0.2189 | 0.2200 | 0.2087 | 0.2200 | 92,425 | +0.00(+0.46%) |
Oct 04, 2019 | 0.2186 | 0.2193 | 0.2049 | 0.2190 | 34,400 | +0.01(+4.14%) |
Oct 03, 2019 | 0.2270 | 0.2270 | 0.1928 | 0.2103 | 49,750 | +0.01(+5.15%) |
Oct 02, 2019 | 0.1870 | 0.2000 | 0.1870 | 0.2000 | 5,999 | +0.00(+0.00%) |
Oct 01, 2019 | 0.2258 | 0.2300 | 0.1954 | 0.2000 | 96,384 | -0.02(-9.30%) |
Sep 30, 2019 | 0.2299 | 0.2400 | 0.2205 | 0.2205 | 94,480 | -0.01(-4.13%) |
Sep 27, 2019 | 0.2356 | 0.2360 | 0.2260 | 0.2300 | 71,700 | -0.01(-3.28%) |
Sep 26, 2019 | 0.2471 | 0.2600 | 0.2325 | 0.2378 | 104,846 | +0.01(+6.21%) |
Sep 25, 2019 | 0.2300 | 0.2445 | 0.2233 | 0.2239 | 112,118 | -0.01(-3.49%) |
Sep 24, 2019 | 0.2640 | 0.2656 | 0.2176 | 0.2320 | 192,753 | -0.02(-8.66%) |
Sep 23, 2019 | 0.1999 | 0.2660 | 0.1910 | 0.2540 | 653,311 | +0.05(+26.56%) |
Sep 20, 2019 | 0.1924 | 0.2007 | 0.1820 | 0.2007 | 164,100 | +0.02(+9.67%) |
Sep 19, 2019 | 0.1850 | 0.1903 | 0.1800 | 0.1830 | 140,067 | +0.00(+1.67%) |
Sep 18, 2019 | 0.1885 | 0.1940 | 0.1780 | 0.1800 | 389,242 | -0.00(-2.65%) |
Sep 17, 2019 | 0.1791 | 0.1849 | 0.1776 | 0.1849 | 109,951 | +0.00(+2.72%) |
Sep 16, 2019 | 0.1830 | 0.1830 | 0.1730 | 0.1800 | 202,353 | +0.01(+5.02%) |
Sep 13, 2019 | 0.1710 | 0.1870 | 0.1710 | 0.1714 | 89,500 | +0.00(+0.29%) |
Sep 12, 2019 | 0.1507 | 0.1709 | 0.1507 | 0.1709 | 157,997 | +0.02(+13.93%) |
Sep 11, 2019 | 0.1540 | 0.1550 | 0.1500 | 0.1500 | 31,655 | -0.00(-2.47%) |
Sep 10, 2019 | 0.1465 | 0.1540 | 0.1465 | 0.1538 | 51,447 | +0.01(+4.98%) |
Sep 09, 2019 | 0.1507 | 0.1508 | 0.1465 | 0.1465 | 39,931 | -0.00(-2.07%) |
Sep 06, 2019 | 0.1530 | 0.1530 | 0.1341 | 0.1496 | 85,800 | +0.01(+5.43%) |
Sep 05, 2019 | 0.1426 | 0.1426 | 0.1390 | 0.1419 | 13,000 | -0.00(-2.41%) |
Sep 04, 2019 | 0.1444 | 0.1493 | 0.1444 | 0.1454 | 6,376 | -0.01(-6.19%) |
Sep 03, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 32,500 | -0.01(-3.13%) |
Aug 30, 2019 | 0.1630 | 0.1632 | 0.1600 | 0.1600 | 5,500 | -0.01(-3.50%) |
Aug 29, 2019 | 0.1606 | 0.1658 | 0.1500 | 0.1658 | 32,837 | +0.02(+10.53%) |
Aug 28, 2019 | 0.1579 | 0.1630 | 0.1486 | 0.1500 | 69,250 | -0.01(-7.64%) |
Aug 27, 2019 | 0.1662 | 0.1679 | 0.1600 | 0.1624 | 86,213 | +0.00(+0.00%) |
Aug 26, 2019 | 0.1560 | 0.1639 | 0.1560 | 0.1624 | 109,303 | +0.00(+1.63%) |
Aug 22, 2019 | 0.1598 | 0.1598 | 0.1598 | 0 | +0.00(+0.06%) | |
Aug 21, 2019 | 0.1400 | 0.1628 | 0.1400 | 0.1597 | 152,660 | +0.01(+10.06%) |
Aug 20, 2019 | 0.1500 | 0.1557 | 0.1451 | 0.1451 | 8,000 | -0.00(-2.16%) |
Aug 19, 2019 | 0.1630 | 0.1630 | 0.1483 | 0.1483 | 15,562 | -0.01(-8.46%) |
Aug 16, 2019 | 0.1510 | 0.1620 | 0.1500 | 0.1620 | 35,200 | +0.02(+15.71%) |
Aug 15, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,333 | -0.01(-7.28%) |
Aug 14, 2019 | 0.1393 | 0.1552 | 0.1393 | 0.1510 | 15,060 | +0.01(+8.40%) |
Aug 13, 2019 | 0.1486 | 0.1520 | 0.1393 | 0.1393 | 85,730 | -0.01(-9.31%) |
Aug 12, 2019 | 0.1662 | 0.1662 | 0.1479 | 0.1536 | 39,890 | +0.00(+1.79%) |
Aug 09, 2019 | 0.1527 | 0.1527 | 0.1509 | 0.1509 | 17,000 | -0.01(-3.89%) |
Aug 08, 2019 | 0.1570 | 0.1600 | 0.1570 | 0.1570 | 43,223 | +0.01(+7.90%) |
Aug 06, 2019 | 0.1455 | 0.1455 | 0.1455 | 0 | -0.02(-12.40%) | |
Aug 05, 2019 | 0.1393 | 0.1661 | 0.1393 | 0.1661 | 45,644 | +0.02(+10.29%) |
Aug 02, 2019 | 0.1501 | 0.1528 | 0.1479 | 0.1506 | 85,300 | +0.01(+6.21%) |