Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2019 | 0.3840 | 0.3840 | 0 | +0.00(+0.00%) | ||
Nov 06, 2019 | 0.3699 | 0.3800 | 0.3601 | 0.3737 | 55,228 | +0.01(+3.81%) |
Nov 05, 2019 | 0.3805 | 0.3980 | 0.3514 | 0.3600 | 289,620 | -0.04(-9.09%) |
Nov 04, 2019 | 0.3976 | 0.4033 | 0.3770 | 0.3960 | 56,570 | -0.00(-0.70%) |
Nov 01, 2019 | 0.4039 | 0.4039 | 0.3670 | 0.3988 | 20,200 | -0.00(-0.30%) |
Oct 31, 2019 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 108,310 | +0.02(+5.26%) |
Oct 30, 2019 | 0.4079 | 0.4079 | 0.3800 | 0.3800 | 150,219 | -0.01(-2.56%) |
Oct 29, 2019 | 0.3900 | 0.4099 | 0.3900 | 0.3900 | 60,582 | +0.00(+0.00%) |
Oct 28, 2019 | 0.4399 | 0.4399 | 0.3820 | 0.3900 | 276,425 | -0.03(-7.16%) |
Oct 25, 2019 | 0.4546 | 0.4546 | 0.4200 | 0.4201 | 87,200 | -0.01(-3.00%) |
Oct 24, 2019 | 0.4228 | 0.4470 | 0.4200 | 0.4331 | 109,487 | +0.01(+2.39%) |
Oct 23, 2019 | 0.4300 | 0.4312 | 0.4200 | 0.4230 | 66,326 | -0.01(-1.63%) |
Oct 22, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 88,910 | +0.02(+6.15%) |
Oct 21, 2019 | 0.4061 | 0.4307 | 0.4002 | 0.4051 | 43,189 | +0.00(+1.12%) |
Oct 18, 2019 | 0.4383 | 0.4400 | 0.4005 | 0.4006 | 58,300 | -0.02(-4.05%) |
Oct 17, 2019 | 0.4042 | 0.4677 | 0.3994 | 0.4175 | 339,693 | +0.01(+2.50%) |
Oct 16, 2019 | 0.4022 | 0.4175 | 0.3976 | 0.4073 | 207,657 | -0.00(-0.66%) |
Oct 15, 2019 | 0.4070 | 0.4180 | 0.4001 | 0.4100 | 75,757 | +0.00(+0.79%) |
Oct 14, 2019 | 0.4300 | 0.4350 | 0.3912 | 0.4068 | 138,693 | -0.01(-2.66%) |
Oct 11, 2019 | 0.4016 | 0.4214 | 0.3900 | 0.4179 | 86,600 | -0.00(-0.83%) |
Oct 10, 2019 | 0.4500 | 0.4700 | 0.4000 | 0.4214 | 478,570 | -0.03(-7.40%) |
Oct 09, 2019 | 0.4700 | 0.5000 | 0.4416 | 0.4551 | 613,000 | -0.02(-4.39%) |
Oct 08, 2019 | 0.5100 | 0.5100 | 0.4700 | 0.4760 | 274,325 | -0.03(-6.67%) |
Oct 07, 2019 | 0.4800 | 0.5200 | 0.4600 | 0.5100 | 463,821 | +0.01(+2.18%) |
Oct 04, 2019 | 0.5608 | 0.5900 | 0.4710 | 0.4991 | 2,114,900 | -0.07(-12.44%) |
Oct 03, 2019 | 0.5900 | 0.6100 | 0.5600 | 0.5700 | 567,163 | -0.01(-1.72%) |
Oct 02, 2019 | 0.6100 | 0.6100 | 0.5639 | 0.5800 | 663,520 | -0.01(-1.76%) |
Oct 01, 2019 | 0.6575 | 0.6600 | 0.5904 | 0.5904 | 642,748 | -0.06(-9.16%) |
Sep 30, 2019 | 0.6305 | 0.6550 | 0.6178 | 0.6499 | 700,473 | +0.03(+4.84%) |
Sep 27, 2019 | 0.6200 | 0.6300 | 0.5900 | 0.6199 | 586,300 | +0.02(+3.32%) |
Sep 26, 2019 | 0.6000 | 0.6100 | 0.5700 | 0.6000 | 276,890 | +0.02(+3.45%) |
Sep 25, 2019 | 0.6200 | 0.6200 | 0.5608 | 0.5800 | 188,450 | -0.03(-4.45%) |
Sep 24, 2019 | 0.6125 | 0.6299 | 0.5700 | 0.6070 | 260,677 | -0.00(-0.49%) |
Sep 23, 2019 | 0.6100 | 0.6400 | 0.6000 | 0.6100 | 119,207 | +0.00(+0.00%) |
Sep 20, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 154,300 | -0.03(-4.98%) |
Sep 19, 2019 | 0.6400 | 0.6886 | 0.6400 | 0.6420 | 85,324 | -0.02(-2.43%) |
Sep 18, 2019 | 0.6616 | 0.6940 | 0.6550 | 0.6580 | 159,015 | +0.01(+1.23%) |
Sep 17, 2019 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 180,221 | -0.02(-2.26%) |
Sep 16, 2019 | 0.6510 | 0.6690 | 0.6401 | 0.6650 | 283,349 | +0.02(+3.58%) |
Sep 13, 2019 | 0.6600 | 0.6689 | 0.6400 | 0.6420 | 219,600 | -0.02(-2.73%) |
Sep 12, 2019 | 0.6871 | 0.6940 | 0.6600 | 0.6600 | 175,859 | +0.00(+0.00%) |
Sep 11, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 581,263 | +0.02(+3.13%) |
Sep 10, 2019 | 0.5800 | 0.6500 | 0.5600 | 0.6400 | 664,867 | +0.05(+8.46%) |
Sep 09, 2019 | 0.5600 | 0.5998 | 0.5600 | 0.5901 | 178,242 | +0.02(+3.44%) |
Sep 06, 2019 | 0.5800 | 0.5874 | 0.5600 | 0.5705 | 41,600 | -0.01(-1.65%) |
Sep 05, 2019 | 0.5800 | 0.6099 | 0.5610 | 0.5801 | 139,816 | -0.00(-0.09%) |
Sep 04, 2019 | 0.5600 | 0.5898 | 0.5600 | 0.5806 | 84,182 | +0.02(+3.68%) |