Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0720 | 0.0830 | 0.0688 | 0.0830 | 86,900 | +0.00(+3.75%) |
Nov 27, 2019 | 0.0765 | 0.0850 | 0.0700 | 0.0800 | 112,800 | -0.01(-14.80%) |
Nov 26, 2019 | 0.0700 | 0.0939 | 0.0700 | 0.0939 | 126,776 | +0.01(+17.23%) |
Nov 25, 2019 | 0.0822 | 0.0985 | 0.0735 | 0.0801 | 92,125 | -0.02(-18.68%) |
Nov 22, 2019 | 0.0772 | 0.0985 | 0.0772 | 0.0985 | 42,100 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0854 | 0.0985 | 0.0750 | 0.0985 | 109,455 | +0.00(+4.79%) |
Nov 20, 2019 | 0.0905 | 0.0940 | 0.0750 | 0.0940 | 16,439 | +0.00(+4.44%) |
Nov 19, 2019 | 0.1043 | 0.1043 | 0.0790 | 0.0900 | 11,133 | -0.00(-0.11%) |
Nov 18, 2019 | 0.0999 | 0.1140 | 0.0710 | 0.0901 | 79,220 | -0.01(-11.67%) |
Nov 15, 2019 | 0.1001 | 0.1070 | 0.0900 | 0.1020 | 156,400 | -0.00(-2.86%) |
Nov 14, 2019 | 0.1075 | 0.1076 | 0.0917 | 0.1050 | 22,470 | -0.01(-6.67%) |
Nov 13, 2019 | 0.0985 | 0.1125 | 0.0857 | 0.1125 | 95,352 | +0.03(+29.61%) |
Nov 12, 2019 | 0.0848 | 0.0868 | 0.0794 | 0.0868 | 32,512 | -0.01(-11.88%) |
Nov 11, 2019 | 0.0980 | 0.0985 | 0.0744 | 0.0985 | 20,532 | +0.00(+0.51%) |
Nov 08, 2019 | 0.0726 | 0.0985 | 0.0646 | 0.0980 | 44,900 | -0.00(-0.51%) |
Nov 07, 2019 | 0.0809 | 0.1000 | 0.0680 | 0.0985 | 19,071 | +0.01(+15.88%) |
Nov 06, 2019 | 0.0680 | 0.0850 | 0.0680 | 0.0850 | 9,751 | +0.02(+30.77%) |
Nov 05, 2019 | 0.0646 | 0.0800 | 0.0646 | 0.0650 | 14,970 | -0.01(-18.75%) |
Nov 04, 2019 | 0.0800 | 0.0800 | 0.0621 | 0.0800 | 33,449 | +0.01(+14.12%) |
Nov 01, 2019 | 0.1000 | 0.1000 | 0.0621 | 0.0701 | 73,000 | -0.01(-17.33%) |
Oct 31, 2019 | 0.0886 | 0.0886 | 0.0670 | 0.0848 | 24,411 | +0.02(+23.62%) |
Oct 30, 2019 | 0.0700 | 0.0811 | 0.0686 | 0.0686 | 182,150 | -0.00(-3.52%) |
Oct 29, 2019 | 0.0800 | 0.0820 | 0.0700 | 0.0711 | 43,560 | -0.01(-11.24%) |
Oct 28, 2019 | 0.0800 | 0.0980 | 0.0700 | 0.0801 | 106,924 | +0.00(+0.13%) |
Oct 25, 2019 | 0.0833 | 0.0980 | 0.0800 | 0.0800 | 82,800 | -0.01(-13.98%) |
Oct 24, 2019 | 0.1007 | 0.1070 | 0.0885 | 0.0930 | 41,340 | -0.01(-7.00%) |
Oct 23, 2019 | 0.0956 | 0.1000 | 0.0950 | 0.1000 | 17,680 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 15,400 | +0.01(+11.11%) |
Oct 21, 2019 | 0.0800 | 0.0981 | 0.0800 | 0.0900 | 56,500 | +0.01(+12.36%) |
Oct 18, 2019 | 0.0969 | 0.0977 | 0.0801 | 0.0801 | 61,300 | -0.02(-16.56%) |
Oct 17, 2019 | 0.0894 | 0.1139 | 0.0860 | 0.0960 | 14,285 | +0.00(+4.35%) |
Oct 16, 2019 | 0.1139 | 0.1140 | 0.0826 | 0.0920 | 89,677 | +0.00(+2.22%) |
Oct 15, 2019 | 0.0900 | 0.0983 | 0.0853 | 0.0900 | 49,616 | +0.00(+5.51%) |
Oct 14, 2019 | 0.0825 | 0.1100 | 0.0825 | 0.0853 | 6,172 | -0.01(-14.70%) |
Oct 11, 2019 | 0.1011 | 0.1039 | 0.0973 | 0.1000 | 37,300 | +0.01(+9.29%) |
Oct 10, 2019 | 0.1020 | 0.1028 | 0.0900 | 0.0915 | 42,455 | +0.00(+1.67%) |
Oct 09, 2019 | 0.0880 | 0.1100 | 0.0880 | 0.0900 | 91,652 | +0.00(+0.00%) |
Oct 08, 2019 | 0.1090 | 0.1100 | 0.0900 | 0.0900 | 51,724 | -0.02(-18.18%) |
Oct 07, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 46,563 | +0.01(+10.00%) |
Oct 04, 2019 | 0.0888 | 0.1027 | 0.0870 | 0.1000 | 39,400 | -0.00(-2.44%) |
Oct 03, 2019 | 0.1100 | 0.1100 | 0.0855 | 0.1025 | 15,934 | -0.00(-1.44%) |
Oct 02, 2019 | 0.0750 | 0.1100 | 0.0750 | 0.1040 | 34,512 | -0.01(-5.45%) |
Oct 01, 2019 | 0.0800 | 0.1105 | 0.0800 | 0.1100 | 32,682 | -0.00(-0.90%) |
Sep 30, 2019 | 0.1100 | 0.1150 | 0.0680 | 0.1110 | 109,234 | -0.00(-3.48%) |
Sep 27, 2019 | 0.1000 | 0.1150 | 0.0801 | 0.1150 | 57,500 | +0.01(+15.00%) |
Sep 26, 2019 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 95,914 | +0.00(+0.10%) |
Sep 25, 2019 | 0.1200 | 0.1300 | 0.0850 | 0.0999 | 439,667 | -0.00(-4.40%) |
Sep 24, 2019 | 0.1029 | 0.1300 | 0.1000 | 0.1045 | 595,289 | +0.02(+22.94%) |
Sep 20, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
Sep 19, 2019 | 0.0637 | 0.0750 | 0.0637 | 0.0750 | 38,115 | +0.01(+18.67%) |
Sep 18, 2019 | 0.0631 | 0.0800 | 0.0631 | 0.0632 | 60,606 | -0.00(-2.77%) |
Sep 17, 2019 | 0.0805 | 0.0805 | 0.0650 | 0.0650 | 9,700 | -0.02(-21.69%) |
Sep 16, 2019 | 0.0729 | 0.0830 | 0.0660 | 0.0830 | 11,880 | +0.01(+10.67%) |
Sep 13, 2019 | 0.0900 | 0.1000 | 0.0700 | 0.0750 | 82,300 | -0.01(-16.67%) |
Sep 12, 2019 | 0.0866 | 0.0900 | 0.0784 | 0.0900 | 74,727 | +0.01(+8.30%) |
Sep 11, 2019 | 0.0800 | 0.0836 | 0.0700 | 0.0831 | 50,989 | +0.01(+10.95%) |
Sep 10, 2019 | 0.0810 | 0.0810 | 0.0749 | 0.0749 | 78,350 | -0.01(-6.26%) |
Sep 09, 2019 | 0.0700 | 0.0799 | 0.0510 | 0.0799 | 43,019 | +0.01(+17.50%) |
Sep 06, 2019 | 0.0625 | 0.0799 | 0.0600 | 0.0680 | 15,500 | +0.00(+7.09%) |
Sep 05, 2019 | 0.0599 | 0.0730 | 0.0501 | 0.0635 | 40,455 | +0.01(+15.45%) |
Sep 04, 2019 | 0.0701 | 0.0799 | 0.0501 | 0.0550 | 18,593 | -0.01(-14.99%) |