Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4360 | 0.5150 | 0.4350 | 0.5142 | 7,455,500 | +0.08(+18.21%) |
Nov 27, 2019 | 0.4077 | 0.4430 | 0.3970 | 0.4350 | 3,625,900 | +0.03(+6.10%) |
Nov 26, 2019 | 0.4272 | 0.4300 | 0.3999 | 0.4100 | 4,209,112 | -0.02(-5.09%) |
Nov 25, 2019 | 0.4432 | 0.4670 | 0.4101 | 0.4320 | 5,444,871 | -0.01(-2.31%) |
Nov 22, 2019 | 0.4000 | 0.4665 | 0.3902 | 0.4422 | 10,351,500 | +0.05(+13.36%) |
Nov 21, 2019 | 0.3700 | 0.4100 | 0.3565 | 0.3901 | 6,022,105 | +0.01(+2.09%) |
Nov 20, 2019 | 0.3600 | 0.4200 | 0.3531 | 0.3821 | 6,311,769 | -0.01(-2.03%) |
Nov 19, 2019 | 0.5200 | 0.5300 | 0.3800 | 0.3900 | 19,519,884 | -0.11(-22.00%) |
Nov 18, 2019 | 0.4100 | 0.5300 | 0.4000 | 0.5000 | 26,309,932 | +0.10(+25.31%) |
Nov 15, 2019 | 0.3865 | 0.4150 | 0.3681 | 0.3990 | 7,395,800 | +0.02(+5.00%) |
Nov 14, 2019 | 0.3670 | 0.3850 | 0.3451 | 0.3800 | 4,462,428 | +0.02(+5.26%) |
Nov 13, 2019 | 0.3300 | 0.3750 | 0.3160 | 0.3610 | 5,392,896 | +0.03(+9.39%) |
Nov 12, 2019 | 0.3300 | 0.3469 | 0.3221 | 0.3300 | 2,369,956 | +0.00(+0.00%) |
Nov 11, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | 2,567,000 | -0.01(-2.14%) |
Nov 08, 2019 | 0.3200 | 0.3490 | 0.3100 | 0.3372 | 3,799,000 | +0.02(+6.34%) |
Nov 07, 2019 | 0.3200 | 0.3221 | 0.3081 | 0.3171 | 1,585,181 | +0.00(+0.67%) |
Nov 06, 2019 | 0.3200 | 0.3252 | 0.3080 | 0.3150 | 2,164,976 | -0.01(-2.78%) |
Nov 05, 2019 | 0.3300 | 0.3350 | 0.3070 | 0.3240 | 2,974,910 | -0.00(-0.25%) |
Nov 04, 2019 | 0.3233 | 0.3290 | 0.3110 | 0.3248 | 2,287,449 | +0.00(+0.81%) |
Nov 01, 2019 | 0.3220 | 0.3390 | 0.3025 | 0.3222 | 3,696,700 | +0.01(+1.80%) |
Oct 31, 2019 | 0.2785 | 0.3200 | 0.2780 | 0.3165 | 4,502,054 | +0.04(+13.44%) |
Oct 30, 2019 | 0.2750 | 0.2980 | 0.2625 | 0.2790 | 3,656,712 | -0.00(-1.41%) |
Oct 29, 2019 | 0.2950 | 0.2969 | 0.2777 | 0.2830 | 2,501,140 | -0.01(-4.07%) |
Oct 28, 2019 | 0.3000 | 0.3050 | 0.2905 | 0.2950 | 1,957,453 | -0.01(-2.48%) |
Oct 25, 2019 | 0.3000 | 0.3085 | 0.2820 | 0.3025 | 3,909,100 | -0.01(-2.42%) |
Oct 24, 2019 | 0.3250 | 0.3400 | 0.3058 | 0.3100 | 3,225,069 | -0.02(-5.46%) |
Oct 23, 2019 | 0.3340 | 0.3449 | 0.3130 | 0.3279 | 1,932,765 | -0.01(-2.12%) |
Oct 22, 2019 | 0.3500 | 0.3500 | 0.3260 | 0.3350 | 2,702,988 | -0.01(-4.29%) |
Oct 21, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 4,560,285 | +0.00(+0.00%) |
Oct 18, 2019 | 0.3297 | 0.3540 | 0.3202 | 0.3500 | 4,262,400 | +0.02(+6.71%) |
Oct 17, 2019 | 0.3090 | 0.3494 | 0.3051 | 0.3280 | 4,974,124 | +0.02(+5.81%) |
Oct 16, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 4,663,496 | -0.02(-4.62%) |
Oct 15, 2019 | 0.2900 | 0.3378 | 0.2750 | 0.3250 | 11,290,476 | +0.02(+4.84%) |
Oct 14, 2019 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 6,978,877 | -0.03(-7.74%) |
Oct 11, 2019 | 0.3400 | 0.3568 | 0.3121 | 0.3360 | 7,753,000 | -0.00(-1.18%) |
Oct 10, 2019 | 0.3900 | 0.4100 | 0.3200 | 0.3400 | 17,257,452 | -0.07(-16.07%) |
Oct 09, 2019 | 0.4100 | 0.4441 | 0.3950 | 0.4051 | 27,429,808 | +0.03(+6.61%) |
Oct 08, 2019 | 0.3700 | 0.4000 | 0.3500 | 0.3800 | 19,579,044 | +0.00(+0.08%) |
Oct 07, 2019 | 0.3565 | 0.4300 | 0.3420 | 0.3797 | 44,409,088 | +0.05(+16.83%) |
Oct 04, 2019 | 0.3200 | 0.3367 | 0.2950 | 0.3250 | 6,096,300 | -0.01(-1.69%) |
Oct 03, 2019 | 0.2900 | 0.3495 | 0.2800 | 0.3306 | 18,345,552 | +0.05(+18.07%) |
Oct 02, 2019 | 0.2600 | 0.2900 | 0.2500 | 0.2800 | 4,344,033 | +0.02(+6.71%) |
Oct 01, 2019 | 0.2800 | 0.2825 | 0.2602 | 0.2624 | 3,742,769 | -0.00(-1.02%) |
Sep 30, 2019 | 0.2650 | 0.2750 | 0.2480 | 0.2651 | 3,263,598 | +0.00(+1.57%) |
Sep 27, 2019 | 0.2666 | 0.2800 | 0.2570 | 0.2610 | 3,513,900 | -0.02(-6.38%) |
Sep 26, 2019 | 0.2800 | 0.3000 | 0.2500 | 0.2788 | 9,844,279 | -0.00(-0.43%) |
Sep 25, 2019 | 0.2200 | 0.3600 | 0.2100 | 0.2800 | 28,720,450 | +0.03(+12.68%) |
Sep 24, 2019 | 0.2700 | 0.2714 | 0.2440 | 0.2485 | 8,788,379 | -0.02(-8.44%) |
Sep 23, 2019 | 0.2990 | 0.2999 | 0.2601 | 0.2714 | 9,239,667 | -0.02(-7.53%) |
Sep 20, 2019 | 0.2900 | 0.3090 | 0.2825 | 0.2935 | 7,216,400 | -0.01(-1.84%) |
Sep 19, 2019 | 0.3690 | 0.3920 | 0.2880 | 0.2990 | 21,646,178 | -0.05(-14.57%) |
Sep 18, 2019 | 0.3000 | 0.3600 | 0.2900 | 0.3500 | 17,770,578 | +0.05(+16.67%) |
Sep 17, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 1,296,548 | +0.00(+0.77%) |
Sep 16, 2019 | 0.3050 | 0.3150 | 0.2921 | 0.2977 | 1,629,448 | -0.01(-3.19%) |
Sep 13, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.3075 | 1,712,300 | +0.01(+2.50%) |
Sep 12, 2019 | 0.3100 | 0.3100 | 0.2700 | 0.3000 | 2,729,118 | +0.00(+0.00%) |
Sep 11, 2019 | 0.3000 | 0.3300 | 0.2971 | 0.3000 | 3,945,519 | +0.00(+0.00%) |
Sep 10, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 1,025,457 | +0.00(+0.00%) |
Sep 09, 2019 | 0.3400 | 0.3450 | 0.2600 | 0.3000 | 4,065,662 | -0.04(-10.47%) |
Sep 06, 2019 | 0.3400 | 0.3540 | 0.3300 | 0.3351 | 1,866,400 | +0.00(+0.03%) |
Sep 05, 2019 | 0.3403 | 0.3550 | 0.3272 | 0.3350 | 1,368,183 | -0.00(-0.59%) |
Sep 04, 2019 | 0.3483 | 0.3499 | 0.3233 | 0.3370 | 631,577 | +0.00(+0.60%) |