Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0970 | 0.0970 | 0.0870 | 0.0950 | 305,500 | +0.01(+5.56%) |
Dec 30, 2019 | 0.0900 | 0.1050 | 0.0900 | 0.0900 | 493,457 | -0.01(-7.69%) |
Dec 27, 2019 | 0.0902 | 0.1060 | 0.0902 | 0.0975 | 451,600 | +0.00(+2.63%) |
Dec 26, 2019 | 0.0840 | 0.1000 | 0.0840 | 0.0950 | 773,627 | +0.01(+8.45%) |
Dec 24, 2019 | 0.0860 | 0.0919 | 0.0851 | 0.0876 | 59,600 | -0.00(-0.23%) |
Dec 23, 2019 | 0.0893 | 0.0947 | 0.0851 | 0.0878 | 501,608 | -0.00(-2.44%) |
Dec 20, 2019 | 0.0925 | 0.0950 | 0.0851 | 0.0900 | 821,000 | -0.00(-2.17%) |
Dec 19, 2019 | 0.0900 | 0.0948 | 0.0900 | 0.0920 | 244,545 | -0.00(-0.54%) |
Dec 18, 2019 | 0.1011 | 0.1025 | 0.0900 | 0.0925 | 585,043 | -0.01(-7.59%) |
Dec 17, 2019 | 0.1025 | 0.1025 | 0.0990 | 0.1001 | 330,231 | -0.00(-0.60%) |
Dec 16, 2019 | 0.0850 | 0.1035 | 0.0850 | 0.1007 | 574,701 | +0.00(+0.70%) |
Dec 13, 2019 | 0.0900 | 0.1025 | 0.0850 | 0.1000 | 1,077,700 | +0.01(+13.77%) |
Dec 12, 2019 | 0.0890 | 0.0924 | 0.0850 | 0.0879 | 415,129 | +0.00(+1.03%) |
Dec 11, 2019 | 0.0830 | 0.0925 | 0.0830 | 0.0870 | 338,691 | -0.00(-2.25%) |
Dec 10, 2019 | 0.0940 | 0.0940 | 0.0835 | 0.0890 | 591,146 | -0.00(-3.78%) |
Dec 09, 2019 | 0.0910 | 0.1040 | 0.0910 | 0.0925 | 418,089 | -0.01(-11.90%) |
Dec 06, 2019 | 0.1050 | 0.1100 | 0.0915 | 0.1050 | 475,100 | +0.00(+0.96%) |
Dec 05, 2019 | 0.0910 | 0.1040 | 0.0910 | 0.1040 | 389,987 | +0.01(+13.04%) |
Dec 04, 2019 | 0.0925 | 0.0949 | 0.0725 | 0.0920 | 3,130,533 | -0.00(-0.54%) |
Dec 03, 2019 | 0.0901 | 0.1100 | 0.0901 | 0.0925 | 937,760 | -0.02(-15.91%) |
Dec 02, 2019 | 0.0946 | 0.1190 | 0.0945 | 0.1100 | 578,065 | +0.00(+0.27%) |
Nov 29, 2019 | 0.1120 | 0.1160 | 0.1020 | 0.1097 | 275,300 | -0.01(-5.43%) |
Nov 27, 2019 | 0.1150 | 0.1300 | 0.1000 | 0.1160 | 824,800 | +0.00(+2.75%) |
Nov 26, 2019 | 0.1281 | 0.1350 | 0.1100 | 0.1129 | 582,575 | -0.02(-13.15%) |
Nov 25, 2019 | 0.1290 | 0.1337 | 0.1262 | 0.1300 | 405,434 | +0.00(+0.78%) |
Nov 22, 2019 | 0.1300 | 0.1300 | 0.1260 | 0.1290 | 69,100 | -0.00(-0.77%) |
Nov 21, 2019 | 0.1295 | 0.1300 | 0.1201 | 0.1300 | 356,333 | +0.00(+2.93%) |
Nov 20, 2019 | 0.1400 | 0.1400 | 0.1263 | 0.1263 | 778,536 | -0.01(-6.65%) |
Nov 19, 2019 | 0.1548 | 0.1599 | 0.1300 | 0.1353 | 555,723 | -0.02(-12.60%) |
Nov 18, 2019 | 0.1500 | 0.1548 | 0.1500 | 0.1548 | 295,809 | +0.00(+2.52%) |
Nov 15, 2019 | 0.1495 | 0.1548 | 0.1450 | 0.1510 | 448,900 | +0.00(+0.73%) |
Nov 14, 2019 | 0.1500 | 0.1597 | 0.1498 | 0.1499 | 293,943 | -0.00(-3.17%) |
Nov 13, 2019 | 0.1568 | 0.1597 | 0.1500 | 0.1548 | 334,224 | +0.00(+0.72%) |
Nov 12, 2019 | 0.1575 | 0.1600 | 0.1500 | 0.1537 | 289,492 | -0.01(-3.94%) |
Nov 11, 2019 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 271,464 | +0.01(+3.90%) |
Nov 08, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1540 | 373,400 | -0.00(-3.02%) |
Nov 07, 2019 | 0.1614 | 0.1700 | 0.1561 | 0.1588 | 282,166 | -0.01(-7.03%) |
Nov 06, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1708 | 312,630 | -0.01(-2.95%) |
Nov 05, 2019 | 0.2000 | 0.2000 | 0.1750 | 0.1760 | 266,549 | -0.01(-5.38%) |
Nov 04, 2019 | 0.1709 | 0.1939 | 0.1709 | 0.1860 | 372,594 | +0.01(+2.76%) |
Nov 01, 2019 | 0.1600 | 0.1810 | 0.1600 | 0.1810 | 437,000 | +0.02(+14.05%) |
Oct 31, 2019 | 0.1678 | 0.1678 | 0.1570 | 0.1587 | 90,987 | -0.01(-5.42%) |
Oct 30, 2019 | 0.1820 | 0.1850 | 0.1587 | 0.1678 | 438,333 | -0.01(-7.85%) |
Oct 29, 2019 | 0.1810 | 0.1950 | 0.1810 | 0.1821 | 242,074 | +0.00(+1.17%) |
Oct 28, 2019 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 482,734 | -0.03(-12.62%) |
Oct 25, 2019 | 0.1895 | 0.2100 | 0.1850 | 0.2060 | 867,600 | +0.02(+9.63%) |
Oct 24, 2019 | 0.1735 | 0.1899 | 0.1660 | 0.1879 | 316,460 | +0.02(+9.24%) |
Oct 23, 2019 | 0.1600 | 0.1749 | 0.1600 | 0.1720 | 425,998 | +0.01(+7.37%) |
Oct 22, 2019 | 0.1500 | 0.1749 | 0.1500 | 0.1602 | 752,719 | +0.01(+6.02%) |
Oct 21, 2019 | 0.1680 | 0.1700 | 0.1450 | 0.1511 | 218,097 | +0.00(+0.73%) |
Oct 18, 2019 | 0.1570 | 0.1600 | 0.1400 | 0.1500 | 461,300 | -0.01(-4.46%) |
Oct 17, 2019 | 0.1900 | 0.2000 | 0.1510 | 0.1570 | 1,675,306 | -0.04(-18.65%) |
Oct 16, 2019 | 0.1350 | 0.2037 | 0.1250 | 0.1930 | 2,039,928 | +0.07(+54.40%) |
Oct 15, 2019 | 0.1075 | 0.1452 | 0.1075 | 0.1250 | 564,431 | +0.02(+13.74%) |
Oct 14, 2019 | 0.1099 | 0.1099 | 0.1007 | 0.1099 | 354,950 | +0.00(+4.67%) |
Oct 11, 2019 | 0.1049 | 0.1111 | 0.1001 | 0.1050 | 394,100 | +0.00(+2.44%) |
Oct 10, 2019 | 0.1099 | 0.1099 | 0.0970 | 0.1025 | 223,148 | -0.01(-6.56%) |
Oct 09, 2019 | 0.1005 | 0.1099 | 0.1000 | 0.1097 | 377,081 | +0.01(+9.26%) |
Oct 08, 2019 | 0.1077 | 0.1100 | 0.1000 | 0.1004 | 453,339 | -0.00(-4.38%) |
Oct 07, 2019 | 0.1050 | 0.1100 | 0.1010 | 0.1050 | 458,621 | +0.00(+0.00%) |
Oct 04, 2019 | 0.1170 | 0.1220 | 0.1007 | 0.1050 | 683,500 | -0.02(-13.93%) |
Oct 03, 2019 | 0.1100 | 0.1220 | 0.1100 | 0.1220 | 234,757 | +0.01(+6.09%) |
Oct 02, 2019 | 0.1175 | 0.1224 | 0.1125 | 0.1150 | 398,244 | -0.00(-2.13%) |