Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4031 | 0.4106 | 0.3879 | 0.3879 | 12,100 | +0.03(+9.21%) |
Nov 27, 2019 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 1,400 | +0.00(+0.40%) |
Nov 26, 2019 | 0.3538 | 0.3538 | 0.3538 | 58 | +0.00(+0.00%) | |
Nov 25, 2019 | 0.3538 | 0.3538 | 0.3538 | 2 | +0.00(+0.00%) | |
Nov 22, 2019 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 6,300 | -0.01(-3.07%) |
Nov 21, 2019 | 0.3655 | 0.3779 | 0.3650 | 0.3650 | 33,500 | +0.01(+1.39%) |
Nov 20, 2019 | 0.3612 | 0.3612 | 0.3600 | 0.3600 | 19,250 | -0.01(-3.61%) |
Nov 19, 2019 | 0.3740 | 0.3740 | 0.3735 | 0.3735 | 5,080 | -0.02(-4.23%) |
Nov 18, 2019 | 0.3716 | 0.3900 | 0.3716 | 0.3900 | 6,348 | +0.02(+4.14%) |
Nov 15, 2019 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 900 | +0.01(+2.52%) |
Nov 13, 2019 | 0.3653 | 0.3653 | 0.3653 | 0 | +0.02(+6.56%) | |
Nov 12, 2019 | 0.3287 | 0.3552 | 0.3287 | 0.3428 | 12,200 | +0.02(+7.16%) |
Nov 11, 2019 | 0.3217 | 0.3217 | 0.3106 | 0.3199 | 22,050 | -0.04(-11.04%) |
Nov 08, 2019 | 0.3700 | 0.3710 | 0.3596 | 0.3596 | 11,200 | -0.01(-3.33%) |
Nov 07, 2019 | 0.3700 | 0.3720 | 0.3700 | 0.3720 | 4,000 | -0.03(-6.95%) |
Nov 05, 2019 | 0.3998 | 0.3998 | 0.3998 | 0 | +0.01(+2.15%) | |
Nov 04, 2019 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 500 | +0.01(+2.11%) |
Nov 01, 2019 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 5,000 | +0.00(+0.00%) |
Oct 31, 2019 | 0.3836 | 0.3915 | 0.3832 | 0.3833 | 13,000 | -0.02(-3.89%) |
Oct 30, 2019 | 0.3872 | 0.3988 | 0.3872 | 0.3988 | 6,000 | -0.00(-0.28%) |
Oct 29, 2019 | 0.4060 | 0.4060 | 0.3999 | 0.3999 | 3,500 | -0.01(-2.42%) |
Oct 28, 2019 | 0.4034 | 0.4098 | 0.4034 | 0.4098 | 1,000 | +0.00(+0.44%) |
Oct 24, 2019 | 0.4080 | 0.4080 | 0.4080 | 0 | -0.00(-0.27%) | |
Oct 22, 2019 | 0.4091 | 0.4091 | 0.4091 | 0 | +0.00(+0.42%) | |
Oct 21, 2019 | 0.4245 | 0.4245 | 0.4074 | 0.4074 | 14,930 | -0.01(-3.00%) |
Oct 18, 2019 | 0.4182 | 0.4200 | 0.4182 | 0.4200 | 2,100 | -0.01(-2.33%) |
Oct 17, 2019 | 0.4270 | 0.4300 | 0.4270 | 0.4300 | 14,000 | -0.01(-1.15%) |
Oct 16, 2019 | 0.4328 | 0.4487 | 0.4260 | 0.4350 | 47,115 | +0.06(+15.38%) |
Oct 14, 2019 | 0.3770 | 0.3770 | 0.3770 | 0 | -0.00(-0.74%) | |
Oct 11, 2019 | 0.3742 | 0.3798 | 0.3740 | 0.3798 | 17,200 | -0.01(-1.61%) |
Oct 10, 2019 | 0.3941 | 0.3969 | 0.3809 | 0.3860 | 11,282 | -0.02(-5.39%) |
Oct 09, 2019 | 0.4100 | 0.4108 | 0.4080 | 0.4080 | 18,000 | -0.01(-2.16%) |
Oct 08, 2019 | 0.4255 | 0.4255 | 0.4100 | 0.4170 | 3,165 | -0.01(-2.07%) |
Oct 07, 2019 | 0.4430 | 0.4430 | 0.4200 | 0.4258 | 12,132 | +0.01(+2.43%) |
Oct 04, 2019 | 0.4200 | 0.4231 | 0.4157 | 0.4157 | 5,500 | +0.02(+5.19%) |
Oct 03, 2019 | 0.4153 | 0.4153 | 0.3952 | 0.3952 | 11,235 | -0.02(-5.23%) |
Oct 02, 2019 | 0.4251 | 0.4251 | 0.3819 | 0.4170 | 12,055 | -0.00(-0.71%) |
Oct 01, 2019 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 23,300 | -0.00(-0.21%) |
Sep 30, 2019 | 0.4600 | 0.4600 | 0.4209 | 0.4209 | 28,456 | -0.04(-7.88%) |
Sep 27, 2019 | 0.4570 | 0.4570 | 0.4560 | 0.4569 | 7,000 | +0.00(+0.02%) |
Sep 26, 2019 | 0.4884 | 0.4884 | 0.4502 | 0.4568 | 35,350 | -0.04(-8.64%) |
Sep 25, 2019 | 0.4800 | 0.5092 | 0.4720 | 0.5000 | 78,270 | +0.02(+5.04%) |
Sep 24, 2019 | 0.4550 | 0.4770 | 0.4550 | 0.4760 | 76,410 | +0.03(+5.97%) |
Sep 23, 2019 | 0.4549 | 0.4570 | 0.4390 | 0.4492 | 58,289 | +0.04(+9.61%) |
Sep 20, 2019 | 0.3800 | 0.4099 | 0.3800 | 0.4098 | 166,500 | +0.01(+3.77%) |
Sep 19, 2019 | 0.3894 | 0.3950 | 0.3894 | 0.3949 | 100,450 | +0.02(+5.62%) |
Sep 18, 2019 | 0.3812 | 0.3812 | 0.3739 | 0.3739 | 4,400 | -0.00(-0.64%) |
Sep 17, 2019 | 0.3809 | 0.3968 | 0.3725 | 0.3763 | 23,900 | +0.01(+3.95%) |
Sep 13, 2019 | 0.3620 | 0.3620 | 0.3620 | 0 | +0.01(+1.97%) | |
Sep 12, 2019 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 250 | -0.00(-1.03%) |
Sep 11, 2019 | 0.3600 | 0.3650 | 0.3564 | 0.3587 | 69,000 | +0.02(+5.38%) |
Sep 10, 2019 | 0.3404 | 0.3404 | 0.3404 | 0.3404 | 5,000 | -0.01(-1.48%) |
Sep 09, 2019 | 0.3467 | 0.3467 | 0.3370 | 0.3455 | 20,470 | -0.00(-1.34%) |
Sep 06, 2019 | 0.3400 | 0.3502 | 0.3400 | 0.3502 | 4,100 | +0.00(+0.75%) |
Sep 05, 2019 | 0.3500 | 0.3500 | 0.3476 | 0.3476 | 18,800 | -0.01(-3.44%) |
Sep 04, 2019 | 0.3600 | 0.3600 | 0.3580 | 0.3600 | 7,500 | +0.00(+0.00%) |