Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.1250 | 0.1464 | 0.1250 | 0.1461 | 82,000 | +0.02(+12.38%) |
Nov 27, 2019 | 0.1200 | 0.1740 | 0.1200 | 0.1300 | 234,500 | -0.02(-13.16%) |
Nov 26, 2019 | 0.1650 | 0.1650 | 0.1210 | 0.1497 | 206,501 | +0.01(+5.42%) |
Nov 25, 2019 | 0.1400 | 0.1700 | 0.1200 | 0.1420 | 760,067 | +0.01(+9.31%) |
Nov 22, 2019 | 0.1205 | 0.1499 | 0.1205 | 0.1299 | 106,600 | -0.01(-3.78%) |
Nov 21, 2019 | 0.1300 | 0.1523 | 0.1250 | 0.1350 | 234,243 | +0.01(+8.00%) |
Nov 20, 2019 | 0.1275 | 0.1340 | 0.1250 | 0.1250 | 82,912 | +0.00(+0.00%) |
Nov 19, 2019 | 0.1250 | 0.1450 | 0.1250 | 0.1250 | 117,617 | -0.02(-10.71%) |
Nov 18, 2019 | 0.1201 | 0.1400 | 0.1201 | 0.1400 | 256,840 | +0.01(+9.38%) |
Nov 15, 2019 | 0.1200 | 0.1500 | 0.1200 | 0.1280 | 970,900 | +0.01(+4.92%) |
Nov 14, 2019 | 0.1260 | 0.1399 | 0.1210 | 0.1220 | 71,272 | -0.01(-4.69%) |
Nov 13, 2019 | 0.1250 | 0.1390 | 0.1250 | 0.1280 | 49,270 | -0.00(-1.54%) |
Nov 12, 2019 | 0.1200 | 0.1390 | 0.1200 | 0.1300 | 99,176 | -0.00(-3.56%) |
Nov 11, 2019 | 0.1800 | 0.1800 | 0.1250 | 0.1348 | 53,103 | -0.01(-5.73%) |
Nov 08, 2019 | 0.1300 | 0.1550 | 0.1300 | 0.1430 | 130,800 | -0.01(-4.03%) |
Nov 07, 2019 | 0.1267 | 0.1700 | 0.1234 | 0.1490 | 147,402 | +0.02(+19.20%) |
Nov 06, 2019 | 0.1500 | 0.1700 | 0.1231 | 0.1250 | 335,250 | -0.03(-19.35%) |
Nov 05, 2019 | 0.1500 | 0.1650 | 0.1500 | 0.1550 | 292,985 | -0.01(-3.13%) |
Nov 04, 2019 | 0.1500 | 0.1800 | 0.1500 | 0.1600 | 94,631 | -0.00(-1.54%) |
Nov 01, 2019 | 0.1575 | 0.1800 | 0.1502 | 0.1625 | 192,300 | +0.01(+4.84%) |
Oct 31, 2019 | 0.1626 | 0.1780 | 0.1550 | 0.1550 | 168,389 | -0.01(-8.28%) |
Oct 30, 2019 | 0.1600 | 0.1900 | 0.1600 | 0.1690 | 421,605 | -0.02(-11.05%) |
Oct 29, 2019 | 0.1750 | 0.2025 | 0.1750 | 0.1900 | 137,405 | -0.01(-4.95%) |
Oct 28, 2019 | 0.2075 | 0.2100 | 0.1999 | 0.1999 | 86,855 | -0.01(-4.22%) |
Oct 25, 2019 | 0.2260 | 0.2260 | 0.2011 | 0.2087 | 51,600 | -0.01(-2.39%) |
Oct 24, 2019 | 0.2345 | 0.2345 | 0.2014 | 0.2138 | 72,309 | +0.00(+1.81%) |
Oct 23, 2019 | 0.2200 | 0.2200 | 0.2041 | 0.2100 | 71,644 | -0.01(-2.33%) |
Oct 22, 2019 | 0.2090 | 0.2150 | 0.2065 | 0.2150 | 11,511 | +0.00(+1.70%) |
Oct 21, 2019 | 0.2090 | 0.2150 | 0.2090 | 0.2114 | 39,417 | +0.00(+1.15%) |
Oct 18, 2019 | 0.2090 | 0.2294 | 0.2090 | 0.2090 | 16,400 | -0.01(-5.00%) |
Oct 17, 2019 | 0.2250 | 0.2250 | 0.2052 | 0.2200 | 71,311 | +0.01(+4.12%) |
Oct 16, 2019 | 0.2300 | 0.2400 | 0.2113 | 0.2113 | 43,188 | -0.01(-3.07%) |
Oct 15, 2019 | 0.2161 | 0.2398 | 0.2026 | 0.2180 | 186,503 | +0.01(+3.42%) |
Oct 14, 2019 | 0.2047 | 0.2440 | 0.2025 | 0.2108 | 155,549 | -0.03(-11.05%) |
Oct 11, 2019 | 0.2346 | 0.2440 | 0.2125 | 0.2370 | 58,000 | +0.00(+1.20%) |
Oct 10, 2019 | 0.2061 | 0.2385 | 0.2061 | 0.2342 | 118,114 | +0.03(+13.30%) |
Oct 09, 2019 | 0.2030 | 0.2440 | 0.2029 | 0.2067 | 157,550 | -0.02(-9.78%) |
Oct 08, 2019 | 0.2200 | 0.2300 | 0.2060 | 0.2291 | 51,902 | -0.00(-0.26%) |
Oct 07, 2019 | 0.2345 | 0.2390 | 0.2050 | 0.2297 | 43,900 | +0.02(+10.49%) |
Oct 04, 2019 | 0.2063 | 0.2100 | 0.2025 | 0.2079 | 24,900 | +0.00(+1.91%) |
Oct 03, 2019 | 0.2205 | 0.2350 | 0.2040 | 0.2040 | 35,733 | -0.02(-7.19%) |
Oct 02, 2019 | 0.2280 | 0.2280 | 0.2050 | 0.2198 | 71,295 | +0.01(+7.22%) |
Oct 01, 2019 | 0.2390 | 0.2450 | 0.2022 | 0.2050 | 243,880 | -0.02(-10.83%) |
Sep 30, 2019 | 0.2020 | 0.2299 | 0.2004 | 0.2299 | 82,386 | +0.02(+12.15%) |
Sep 27, 2019 | 0.2200 | 0.2200 | 0.2005 | 0.2050 | 149,600 | -0.02(-6.82%) |
Sep 26, 2019 | 0.2590 | 0.2590 | 0.2200 | 0.2200 | 55,554 | -0.00(-0.14%) |
Sep 25, 2019 | 0.2010 | 0.2499 | 0.2010 | 0.2203 | 58,486 | -0.01(-6.14%) |
Sep 24, 2019 | 0.2595 | 0.2600 | 0.2200 | 0.2347 | 32,310 | -0.02(-9.38%) |
Sep 23, 2019 | 0.2480 | 0.2593 | 0.2480 | 0.2590 | 31,140 | +0.00(+1.57%) |
Sep 20, 2019 | 0.2595 | 0.2600 | 0.2150 | 0.2550 | 40,600 | -0.01(-1.92%) |
Sep 19, 2019 | 0.2100 | 0.2600 | 0.2100 | 0.2600 | 163,178 | +0.05(+23.81%) |
Sep 18, 2019 | 0.2100 | 0.2350 | 0.2100 | 0.2100 | 31,933 | -0.00(-2.28%) |
Sep 17, 2019 | 0.2081 | 0.2149 | 0.2011 | 0.2149 | 54,085 | +0.00(+0.00%) |
Sep 16, 2019 | 0.2011 | 0.2590 | 0.2011 | 0.2149 | 67,778 | +0.01(+5.81%) |
Sep 13, 2019 | 0.2200 | 0.2200 | 0.2011 | 0.2031 | 84,000 | -0.01(-3.29%) |
Sep 12, 2019 | 0.2100 | 0.2200 | 0.2060 | 0.2100 | 92,672 | -0.01(-4.50%) |
Sep 11, 2019 | 0.2399 | 0.2399 | 0.2100 | 0.2199 | 95,422 | -0.02(-6.82%) |
Sep 10, 2019 | 0.2200 | 0.2399 | 0.2200 | 0.2360 | 48,802 | +0.02(+7.27%) |
Sep 09, 2019 | 0.2060 | 0.2400 | 0.2060 | 0.2200 | 44,779 | +0.01(+2.80%) |
Sep 06, 2019 | 0.2100 | 0.2200 | 0.2050 | 0.2140 | 110,200 | +0.00(+0.94%) |
Sep 05, 2019 | 0.2376 | 0.2380 | 0.2060 | 0.2120 | 130,418 | -0.03(-10.92%) |
Sep 04, 2019 | 0.2555 | 0.2650 | 0.2010 | 0.2380 | 109,628 | -0.01(-5.18%) |