Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.1850 | 0.1950 | 0.1800 | 0.1800 | 86,281 | +0.00(+0.00%) |
Nov 28, 2019 | 0.2050 | 0.2100 | 0.1800 | 0.1800 | 227,370 | -0.04(-18.18%) |
Nov 27, 2019 | 0.2350 | 0.2350 | 0.2050 | 0.2200 | 128,367 | -0.01(-4.35%) |
Nov 26, 2019 | 0.2400 | 0.2450 | 0.2250 | 0.2300 | 111,485 | +0.01(+2.22%) |
Nov 25, 2019 | 0.2350 | 0.2500 | 0.2250 | 0.2250 | 247,837 | +0.01(+2.27%) |
Nov 22, 2019 | 0.1950 | 0.2300 | 0.1950 | 0.2200 | 105,932 | +0.03(+15.79%) |
Nov 21, 2019 | 0.1850 | 0.2000 | 0.1750 | 0.1900 | 306,262 | +0.01(+2.70%) |
Nov 20, 2019 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 208,649 | +0.00(+0.00%) |
Nov 19, 2019 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 113,500 | +0.00(+0.00%) |
Nov 18, 2019 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 96,567 | +0.01(+8.82%) |
Nov 15, 2019 | 0.2000 | 0.2150 | 0.1650 | 0.1700 | 542,951 | -0.03(-15.00%) |
Nov 14, 2019 | 0.1950 | 0.2200 | 0.1950 | 0.2000 | 225,115 | +0.01(+2.56%) |
Nov 13, 2019 | 0.1600 | 0.2150 | 0.1600 | 0.1950 | 1,182,526 | +0.04(+21.88%) |
Nov 12, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 135,050 | -0.01(-3.03%) |
Nov 11, 2019 | 0.1750 | 0.1750 | 0.1600 | 0.1650 | 179,000 | -0.01(-5.71%) |
Nov 08, 2019 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 127,500 | +0.00(+0.00%) |
Nov 07, 2019 | 0.1900 | 0.1900 | 0.1650 | 0.1750 | 331,950 | -0.02(-7.89%) |
Nov 06, 2019 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 195,630 | -0.01(-5.00%) |
Nov 05, 2019 | 0.2200 | 0.2200 | 0.1950 | 0.2000 | 153,500 | -0.02(-9.09%) |
Nov 04, 2019 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 32,086 | -0.01(-4.35%) |
Nov 01, 2019 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 122,165 | +0.01(+2.22%) |
Oct 31, 2019 | 0.2150 | 0.2250 | 0.2050 | 0.2250 | 362,000 | +0.02(+7.14%) |
Oct 30, 2019 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 222,506 | -0.04(-14.29%) |
Oct 29, 2019 | 0.2250 | 0.2750 | 0.2200 | 0.2450 | 286,690 | +0.02(+8.89%) |
Oct 28, 2019 | 0.2300 | 0.2350 | 0.2200 | 0.2250 | 115,890 | -0.01(-4.26%) |
Oct 25, 2019 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 15,000 | -0.01(-2.08%) |
Oct 24, 2019 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 51,900 | +0.01(+2.13%) |
Oct 23, 2019 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 83,100 | +0.00(+0.00%) |
Oct 22, 2019 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 138,681 | -0.01(-2.08%) |
Oct 21, 2019 | 0.2550 | 0.2550 | 0.2250 | 0.2400 | 318,243 | -0.02(-5.88%) |
Oct 18, 2019 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 42,540 | -0.01(-3.77%) |
Oct 17, 2019 | 0.2900 | 0.2900 | 0.2650 | 0.2650 | 320,401 | -0.02(-8.62%) |
Oct 16, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 53,230 | -0.01(-3.33%) |
Oct 15, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 28,147 | -0.02(-4.76%) |
Oct 11, 2019 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.02(+6.78%) | |
Oct 10, 2019 | 0.3050 | 0.3200 | 0.2850 | 0.2950 | 170,457 | -0.02(-4.84%) |
Oct 09, 2019 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 122,750 | -0.02(-4.62%) |
Oct 08, 2019 | 0.3550 | 0.3550 | 0.3250 | 0.3250 | 165,704 | -0.03(-8.45%) |
Oct 07, 2019 | 0.3700 | 0.3850 | 0.3550 | 0.3550 | 182,898 | -0.01(-2.74%) |
Oct 04, 2019 | 0.3600 | 0.3800 | 0.3550 | 0.3650 | 118,725 | +0.01(+2.82%) |
Oct 03, 2019 | 0.3300 | 0.3550 | 0.3300 | 0.3550 | 125,000 | +0.02(+7.58%) |
Oct 02, 2019 | 0.3250 | 0.3350 | 0.3100 | 0.3300 | 86,842 | +0.01(+1.54%) |
Oct 01, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 133,920 | -0.02(-5.80%) |
Sep 30, 2019 | 0.3450 | 0.3550 | 0.3300 | 0.3450 | 376,413 | +0.00(+0.00%) |
Sep 27, 2019 | 0.3750 | 0.3800 | 0.3350 | 0.3450 | 251,570 | -0.04(-9.21%) |
Sep 26, 2019 | 0.3750 | 0.3800 | 0.3550 | 0.3800 | 98,973 | +0.01(+1.33%) |
Sep 25, 2019 | 0.3500 | 0.3750 | 0.3450 | 0.3750 | 72,389 | +0.03(+7.14%) |
Sep 24, 2019 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 63,100 | -0.01(-1.41%) |
Sep 23, 2019 | 0.3700 | 0.4100 | 0.3550 | 0.3550 | 248,583 | +0.00(+0.00%) |
Sep 20, 2019 | 0.3400 | 0.3700 | 0.3300 | 0.3550 | 247,147 | +0.02(+7.58%) |
Sep 19, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 72,223 | -0.01(-2.94%) |
Sep 18, 2019 | 0.3750 | 0.3750 | 0.3350 | 0.3400 | 157,002 | -0.04(-10.53%) |
Sep 17, 2019 | 0.4000 | 0.4000 | 0.3650 | 0.3800 | 135,650 | -0.01(-2.56%) |
Sep 16, 2019 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 91,215 | +0.01(+1.30%) |
Sep 13, 2019 | 0.3850 | 0.3900 | 0.3650 | 0.3850 | 98,184 | +0.01(+2.67%) |
Sep 12, 2019 | 0.3450 | 0.3850 | 0.3300 | 0.3750 | 118,061 | +0.04(+11.94%) |
Sep 11, 2019 | 0.3650 | 0.3650 | 0.3350 | 0.3350 | 193,659 | -0.01(-4.29%) |
Sep 10, 2019 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 116,065 | +0.01(+2.94%) |
Sep 09, 2019 | 0.4200 | 0.4400 | 0.3400 | 0.3400 | 385,852 | -0.07(-18.07%) |
Sep 06, 2019 | 0.3800 | 0.4200 | 0.3800 | 0.4150 | 444,739 | +0.03(+9.21%) |
Sep 05, 2019 | 0.3500 | 0.4150 | 0.3500 | 0.3800 | 727,872 | +0.03(+8.57%) |
Sep 04, 2019 | 0.3400 | 0.3500 | 0.3250 | 0.3500 | 383,735 | +0.03(+9.37%) |