Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0555 | 0.0617 | 0.0555 | 0.0555 | 44,800 | +0.00(+0.73%) |
Nov 26, 2019 | 0.0551 | 0.0551 | 0.0551 | 0 | -0.01(-10.99%) | |
Nov 25, 2019 | 0.0544 | 0.0619 | 0.0520 | 0.0619 | 79,187 | +0.00(+3.17%) |
Nov 22, 2019 | 0.0576 | 0.0617 | 0.0576 | 0.0600 | 17,300 | -0.00(-4.46%) |
Nov 21, 2019 | 0.0600 | 0.0642 | 0.0600 | 0.0628 | 10,200 | +0.00(+1.13%) |
Nov 20, 2019 | 0.0514 | 0.0642 | 0.0514 | 0.0621 | 24,222 | +0.00(+5.25%) |
Nov 19, 2019 | 0.0513 | 0.0619 | 0.0513 | 0.0590 | 76,010 | +0.00(+5.92%) |
Nov 18, 2019 | 0.0551 | 0.0621 | 0.0550 | 0.0557 | 61,712 | +0.01(+10.08%) |
Nov 15, 2019 | 0.0599 | 0.0600 | 0.0506 | 0.0506 | 90,500 | -0.00(-7.16%) |
Nov 14, 2019 | 0.0545 | 0.0600 | 0.0535 | 0.0545 | 36,875 | +0.00(+8.57%) |
Nov 13, 2019 | 0.0507 | 0.0551 | 0.0502 | 0.0502 | 72,025 | -0.00(-6.17%) |
Nov 12, 2019 | 0.0550 | 0.0600 | 0.0502 | 0.0535 | 176,469 | +0.00(+1.33%) |
Nov 11, 2019 | 0.0540 | 0.0607 | 0.0500 | 0.0528 | 91,750 | -0.01(-12.00%) |
Nov 08, 2019 | 0.0584 | 0.0621 | 0.0575 | 0.0600 | 143,000 | +0.00(+4.90%) |
Nov 07, 2019 | 0.0640 | 0.0640 | 0.0529 | 0.0572 | 21,300 | +0.01(+10.85%) |
Nov 06, 2019 | 0.0520 | 0.0600 | 0.0516 | 0.0516 | 131,505 | -0.00(-8.19%) |
Nov 05, 2019 | 0.0510 | 0.0680 | 0.0510 | 0.0562 | 272,000 | -0.00(-6.33%) |
Nov 04, 2019 | 0.0510 | 0.0620 | 0.0510 | 0.0600 | 64,225 | +0.01(+14.07%) |
Nov 01, 2019 | 0.0627 | 0.0627 | 0.0526 | 0.0526 | 24,000 | -0.00(-1.13%) |
Oct 31, 2019 | 0.0561 | 0.0566 | 0.0532 | 0.0532 | 11,150 | -0.01(-9.06%) |
Oct 30, 2019 | 0.0561 | 0.0650 | 0.0561 | 0.0585 | 106,841 | -0.00(-2.50%) |
Oct 29, 2019 | 0.0600 | 0.0625 | 0.0523 | 0.0600 | 61,000 | +0.00(+9.09%) |
Oct 28, 2019 | 0.0486 | 0.0600 | 0.0486 | 0.0550 | 26,925 | +0.00(+5.77%) |
Oct 25, 2019 | 0.0614 | 0.0614 | 0.0500 | 0.0520 | 134,700 | -0.01(-16.67%) |
Oct 24, 2019 | 0.0590 | 0.0625 | 0.0510 | 0.0624 | 145,875 | +0.00(+2.63%) |
Oct 23, 2019 | 0.0540 | 0.0608 | 0.0523 | 0.0608 | 347,468 | +0.01(+13.86%) |
Oct 22, 2019 | 0.0480 | 0.0680 | 0.0480 | 0.0534 | 112,450 | -0.01(-11.00%) |
Oct 21, 2019 | 0.0622 | 0.0730 | 0.0518 | 0.0600 | 42,130 | +0.00(+1.52%) |
Oct 18, 2019 | 0.0500 | 0.0625 | 0.0500 | 0.0591 | 100,800 | +0.01(+18.20%) |
Oct 17, 2019 | 0.0449 | 0.0516 | 0.0449 | 0.0500 | 106,631 | -0.01(-10.07%) |
Oct 16, 2019 | 0.0605 | 0.0607 | 0.0500 | 0.0556 | 105,060 | +0.00(+0.36%) |
Oct 15, 2019 | 0.0680 | 0.0706 | 0.0554 | 0.0554 | 272,710 | -0.01(-20.86%) |
Oct 14, 2019 | 0.0650 | 0.0784 | 0.0650 | 0.0700 | 56,648 | -0.00(-0.71%) |
Oct 11, 2019 | 0.0720 | 0.0779 | 0.0705 | 0.0705 | 79,400 | -0.00(-3.42%) |
Oct 10, 2019 | 0.0675 | 0.0800 | 0.0675 | 0.0730 | 59,652 | -0.00(-2.67%) |
Oct 09, 2019 | 0.0720 | 0.0800 | 0.0720 | 0.0750 | 228,200 | -0.01(-6.25%) |
Oct 08, 2019 | 0.0760 | 0.0820 | 0.0730 | 0.0800 | 199,615 | +0.00(+3.63%) |
Oct 07, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0772 | 283,414 | -0.01(-12.47%) |
Oct 04, 2019 | 0.0810 | 0.0912 | 0.0810 | 0.0882 | 25,300 | +0.01(+8.89%) |
Oct 03, 2019 | 0.0885 | 0.1017 | 0.0810 | 0.0810 | 17,916 | -0.01(-12.62%) |
Oct 02, 2019 | 0.0780 | 0.0927 | 0.0760 | 0.0927 | 39,900 | +0.01(+13.60%) |
Oct 01, 2019 | 0.0890 | 0.0910 | 0.0816 | 0.0816 | 158,348 | -0.01(-15.26%) |
Sep 30, 2019 | 0.0999 | 0.0999 | 0.0870 | 0.0963 | 55,050 | -0.00(-3.70%) |
Sep 27, 2019 | 0.1000 | 0.1169 | 0.1000 | 0.1000 | 97,000 | -0.00(-2.91%) |
Sep 26, 2019 | 0.1018 | 0.1106 | 0.1016 | 0.1030 | 16,937 | -0.00(-2.37%) |
Sep 25, 2019 | 0.1100 | 0.1125 | 0.1055 | 0.1055 | 42,987 | -0.00(-2.04%) |
Sep 24, 2019 | 0.1300 | 0.1300 | 0.1000 | 0.1077 | 105,453 | -0.00(-2.00%) |
Sep 23, 2019 | 0.1025 | 0.1200 | 0.1025 | 0.1099 | 48,250 | +0.00(+4.67%) |
Sep 20, 2019 | 0.1134 | 0.1146 | 0.1050 | 0.1050 | 13,700 | +0.00(+0.86%) |
Sep 19, 2019 | 0.1165 | 0.1165 | 0.1041 | 0.1041 | 34,964 | -0.01(-10.64%) |
Sep 18, 2019 | 0.1226 | 0.1226 | 0.1165 | 0.1165 | 11,610 | -0.00(-2.92%) |
Sep 17, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 6,160 | -0.01(-7.69%) |
Sep 16, 2019 | 0.1215 | 0.1300 | 0.1200 | 0.1300 | 152,332 | +0.01(+4.67%) |
Sep 13, 2019 | 0.1213 | 0.1250 | 0.1207 | 0.1242 | 14,300 | +0.00(+2.64%) |
Sep 12, 2019 | 0.1225 | 0.1225 | 0.1210 | 0.1210 | 3,500 | -0.00(-0.66%) |
Sep 11, 2019 | 0.1213 | 0.1307 | 0.1212 | 0.1218 | 34,050 | +0.00(+0.08%) |
Sep 10, 2019 | 0.1289 | 0.1292 | 0.1217 | 0.1217 | 34,600 | +0.00(+0.08%) |
Sep 09, 2019 | 0.1295 | 0.1300 | 0.1200 | 0.1216 | 7,896 | +0.00(+1.33%) |
Sep 06, 2019 | 0.1286 | 0.1286 | 0.1200 | 0.1200 | 179,100 | -0.01(-5.88%) |
Sep 05, 2019 | 0.1287 | 0.1287 | 0.1275 | 0.1275 | 50,600 | +0.00(+0.00%) |
Sep 04, 2019 | 0.1252 | 0.1275 | 0.1200 | 0.1275 | 175,887 | -0.00(-0.93%) |