Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3400 | 0.3494 | 0.2720 | 0.3467 | 2,726,000 | +0.02(+5.09%) |
Nov 27, 2019 | 0.2751 | 0.3350 | 0.2751 | 0.3299 | 4,740,900 | +0.05(+19.14%) |
Nov 26, 2019 | 0.2650 | 0.2850 | 0.2451 | 0.2769 | 4,421,848 | +0.03(+10.27%) |
Nov 25, 2019 | 0.2500 | 0.2650 | 0.2351 | 0.2511 | 1,765,300 | +0.01(+2.49%) |
Nov 22, 2019 | 0.2599 | 0.2599 | 0.2351 | 0.2450 | 1,371,100 | +0.01(+6.52%) |
Nov 21, 2019 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 1,292,817 | -0.00(-1.29%) |
Nov 20, 2019 | 0.2620 | 0.2620 | 0.2265 | 0.2330 | 1,208,619 | -0.01(-4.90%) |
Nov 19, 2019 | 0.2497 | 0.2535 | 0.2358 | 0.2450 | 358,600 | -0.00(-1.88%) |
Nov 18, 2019 | 0.2522 | 0.2535 | 0.2265 | 0.2497 | 866,834 | +0.01(+4.13%) |
Nov 15, 2019 | 0.2695 | 0.2799 | 0.2310 | 0.2398 | 1,018,600 | -0.01(-4.08%) |
Nov 14, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 321,561 | +0.00(+0.04%) |
Nov 13, 2019 | 0.2590 | 0.2590 | 0.2412 | 0.2499 | 343,925 | -0.00(-1.61%) |
Nov 12, 2019 | 0.2600 | 0.2700 | 0.2450 | 0.2540 | 375,491 | -0.01(-2.23%) |
Nov 11, 2019 | 0.2600 | 0.2700 | 0.2556 | 0.2598 | 1,040,005 | +0.00(+0.08%) |
Nov 08, 2019 | 0.2700 | 0.2700 | 0.2450 | 0.2596 | 1,615,400 | +0.01(+3.67%) |
Nov 07, 2019 | 0.2900 | 0.2900 | 0.2501 | 0.2504 | 2,472,211 | -0.10(-28.46%) |
Nov 06, 2019 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 793,310 | +0.02(+7.69%) |
Nov 05, 2019 | 0.3400 | 0.3419 | 0.3151 | 0.3250 | 268,764 | -0.02(-4.41%) |
Nov 04, 2019 | 0.3174 | 0.3500 | 0.3174 | 0.3400 | 451,261 | +0.01(+3.82%) |
Nov 01, 2019 | 0.3100 | 0.3290 | 0.3000 | 0.3275 | 362,900 | +0.02(+5.65%) |
Oct 31, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 376,823 | +0.02(+5.08%) |
Oct 30, 2019 | 0.3000 | 0.3047 | 0.2903 | 0.2950 | 312,111 | -0.01(-1.67%) |
Oct 29, 2019 | 0.3001 | 0.3099 | 0.2940 | 0.3000 | 313,966 | +0.00(+0.00%) |
Oct 28, 2019 | 0.3100 | 0.3100 | 0.2951 | 0.3000 | 471,452 | +0.00(+0.03%) |
Oct 25, 2019 | 0.3000 | 0.3099 | 0.2950 | 0.2999 | 862,200 | +0.01(+2.01%) |
Oct 24, 2019 | 0.3000 | 0.3107 | 0.2910 | 0.2940 | 513,297 | -0.01(-1.74%) |
Oct 23, 2019 | 0.3150 | 0.3150 | 0.2983 | 0.2992 | 745,481 | -0.01(-2.95%) |
Oct 22, 2019 | 0.3489 | 0.3500 | 0.3050 | 0.3083 | 474,120 | -0.03(-9.32%) |
Oct 21, 2019 | 0.3380 | 0.3580 | 0.3152 | 0.3400 | 378,439 | +0.00(+1.01%) |
Oct 18, 2019 | 0.3300 | 0.3600 | 0.3230 | 0.3366 | 713,000 | +0.01(+2.34%) |
Oct 17, 2019 | 0.3100 | 0.3368 | 0.3031 | 0.3289 | 430,309 | +0.03(+9.63%) |
Oct 16, 2019 | 0.2985 | 0.3180 | 0.2904 | 0.3000 | 266,705 | +0.00(+0.00%) |
Oct 15, 2019 | 0.3100 | 0.3400 | 0.2900 | 0.3000 | 892,619 | -0.02(-6.25%) |
Oct 14, 2019 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 324,841 | +0.01(+2.89%) |
Oct 11, 2019 | 0.3300 | 0.3390 | 0.3022 | 0.3110 | 781,300 | -0.01(-2.81%) |
Oct 10, 2019 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 1,339,862 | +0.01(+4.13%) |
Oct 09, 2019 | 0.3200 | 0.3354 | 0.2950 | 0.3073 | 427,073 | -0.01(-3.64%) |
Oct 08, 2019 | 0.3400 | 0.3621 | 0.3000 | 0.3189 | 2,124,079 | -0.02(-6.04%) |
Oct 07, 2019 | 0.3429 | 0.3650 | 0.3300 | 0.3394 | 209,416 | -0.00(-0.18%) |
Oct 04, 2019 | 0.3600 | 0.3650 | 0.3300 | 0.3400 | 460,300 | -0.01(-2.86%) |
Oct 03, 2019 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | 569,860 | -0.03(-8.04%) |
Oct 02, 2019 | 0.3884 | 0.3980 | 0.3800 | 0.3806 | 106,529 | -0.01(-1.68%) |
Oct 01, 2019 | 0.3800 | 0.3990 | 0.3800 | 0.3871 | 554,735 | -0.00(-0.87%) |
Sep 30, 2019 | 0.4025 | 0.4053 | 0.3800 | 0.3905 | 421,449 | -0.01(-2.40%) |
Sep 27, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4001 | 295,100 | -0.01(-1.60%) |
Sep 26, 2019 | 0.4290 | 0.4325 | 0.4000 | 0.4066 | 77,007 | -0.00(-0.83%) |
Sep 25, 2019 | 0.4194 | 0.4270 | 0.4020 | 0.4100 | 68,661 | +0.00(+1.13%) |
Sep 24, 2019 | 0.4294 | 0.4325 | 0.4000 | 0.4054 | 378,683 | -0.02(-3.93%) |
Sep 23, 2019 | 0.4200 | 0.4400 | 0.4200 | 0.4220 | 147,908 | +0.00(+0.48%) |
Sep 20, 2019 | 0.4650 | 0.4650 | 0.4200 | 0.4200 | 129,700 | -0.05(-9.68%) |
Sep 19, 2019 | 0.4700 | 0.4800 | 0.4401 | 0.4650 | 67,157 | +0.01(+2.54%) |
Sep 18, 2019 | 0.4500 | 0.4750 | 0.4500 | 0.4535 | 265,062 | -0.00(-0.26%) |
Sep 17, 2019 | 0.4550 | 0.4550 | 0.4450 | 0.4547 | 130,494 | -0.00(-0.04%) |
Sep 16, 2019 | 0.4500 | 0.4700 | 0.4500 | 0.4549 | 63,908 | -0.00(-0.61%) |
Sep 13, 2019 | 0.4500 | 0.4635 | 0.4400 | 0.4577 | 275,100 | -0.01(-1.25%) |
Sep 12, 2019 | 0.4291 | 0.4685 | 0.4263 | 0.4635 | 340,475 | +0.03(+6.70%) |
Sep 11, 2019 | 0.4100 | 0.4388 | 0.4100 | 0.4344 | 138,613 | +0.02(+5.93%) |
Sep 10, 2019 | 0.4178 | 0.4390 | 0.4030 | 0.4101 | 334,621 | -0.00(-0.51%) |
Sep 09, 2019 | 0.4200 | 0.4399 | 0.4036 | 0.4122 | 206,304 | +0.01(+2.28%) |
Sep 06, 2019 | 0.4107 | 0.4400 | 0.4028 | 0.4030 | 239,500 | -0.01(-1.71%) |
Sep 05, 2019 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 285,787 | -0.01(-2.33%) |
Sep 04, 2019 | 0.4224 | 0.4224 | 0.4050 | 0.4198 | 269,268 | -0.00(-0.62%) |