Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.2650 | 0.3532 | 0.2650 | 0.3500 | 390,500 | +0.06(+18.72%) |
Dec 30, 2019 | 0.2555 | 0.3027 | 0.2555 | 0.2948 | 160,569 | +0.02(+8.18%) |
Dec 27, 2019 | 0.2662 | 0.3100 | 0.2610 | 0.2725 | 326,600 | -0.01(-2.64%) |
Dec 26, 2019 | 0.3100 | 0.3100 | 0.2611 | 0.2799 | 199,336 | -0.03(-9.68%) |
Dec 24, 2019 | 0.3100 | 0.3100 | 0.2537 | 0.3099 | 51,600 | +0.01(+3.40%) |
Dec 23, 2019 | 0.2565 | 0.2999 | 0.2500 | 0.2997 | 102,073 | +0.03(+10.26%) |
Dec 20, 2019 | 0.2823 | 0.3099 | 0.2510 | 0.2718 | 230,500 | -0.02(-5.26%) |
Dec 19, 2019 | 0.2671 | 0.2900 | 0.2500 | 0.2869 | 499,057 | +0.02(+9.00%) |
Dec 18, 2019 | 0.2756 | 0.3100 | 0.2500 | 0.2632 | 443,729 | -0.00(-1.72%) |
Dec 17, 2019 | 0.3950 | 0.3950 | 0.2500 | 0.2678 | 569,194 | -0.02(-7.66%) |
Dec 16, 2019 | 0.2999 | 0.3500 | 0.2800 | 0.2900 | 615,159 | -0.04(-11.56%) |
Dec 13, 2019 | 0.3011 | 0.3300 | 0.2800 | 0.3279 | 210,900 | -0.00(-0.55%) |
Dec 12, 2019 | 0.2922 | 0.3297 | 0.2700 | 0.3297 | 251,439 | +0.03(+11.35%) |
Dec 11, 2019 | 0.3635 | 0.3635 | 0.2700 | 0.2961 | 156,547 | +0.01(+2.10%) |
Dec 10, 2019 | 0.2998 | 0.3009 | 0.2700 | 0.2900 | 125,976 | -0.02(-6.45%) |
Dec 09, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.3100 | 198,365 | +0.01(+4.98%) |
Dec 06, 2019 | 0.2904 | 0.3100 | 0.2800 | 0.2953 | 70,000 | -0.00(-1.20%) |
Dec 05, 2019 | 0.3089 | 0.3100 | 0.2800 | 0.2989 | 172,373 | -0.01(-3.27%) |
Dec 04, 2019 | 0.3200 | 0.3250 | 0.2950 | 0.3090 | 259,296 | -0.01(-3.74%) |
Dec 03, 2019 | 0.3400 | 0.3400 | 0.3082 | 0.3210 | 151,221 | -0.03(-8.29%) |
Dec 02, 2019 | 0.3667 | 0.3997 | 0.3200 | 0.3500 | 92,427 | -0.02(-5.91%) |
Nov 29, 2019 | 0.3000 | 0.3750 | 0.3000 | 0.3720 | 42,600 | +0.03(+8.14%) |
Nov 27, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3440 | 257,200 | +0.02(+7.50%) |
Nov 26, 2019 | 0.3357 | 0.3600 | 0.3175 | 0.3200 | 616,351 | -0.05(-14.67%) |
Nov 25, 2019 | 0.3644 | 0.4000 | 0.3569 | 0.3750 | 197,996 | +0.01(+2.80%) |
Nov 22, 2019 | 0.4200 | 0.4200 | 0.3600 | 0.3648 | 93,800 | -0.06(-13.12%) |
Nov 21, 2019 | 0.3754 | 0.4400 | 0.3600 | 0.4199 | 103,973 | +0.02(+4.97%) |
Nov 20, 2019 | 0.3185 | 0.4000 | 0.3112 | 0.4000 | 103,694 | +0.05(+14.29%) |
Nov 19, 2019 | 0.3056 | 0.4000 | 0.3056 | 0.3500 | 128,332 | +0.02(+7.63%) |
Nov 18, 2019 | 0.3450 | 0.3705 | 0.3250 | 0.3252 | 144,210 | -0.03(-7.48%) |
Nov 15, 2019 | 0.3200 | 0.3748 | 0.3200 | 0.3515 | 211,400 | +0.01(+2.90%) |
Nov 14, 2019 | 0.3695 | 0.3800 | 0.3396 | 0.3416 | 264,004 | -0.04(-11.27%) |
Nov 13, 2019 | 0.3800 | 0.4050 | 0.3700 | 0.3850 | 26,145 | +0.01(+1.32%) |
Nov 12, 2019 | 0.3983 | 0.4000 | 0.3600 | 0.3800 | 97,105 | +0.00(+0.00%) |
Nov 11, 2019 | 0.4000 | 0.4399 | 0.3700 | 0.3800 | 62,132 | -0.06(-13.62%) |
Nov 08, 2019 | 0.3663 | 0.4399 | 0.3400 | 0.4399 | 167,900 | +0.05(+13.64%) |
Nov 07, 2019 | 0.4100 | 0.4199 | 0.3400 | 0.3871 | 131,922 | -0.00(-0.74%) |
Nov 06, 2019 | 0.3900 | 0.4100 | 0.3793 | 0.3900 | 72,467 | +0.00(+0.65%) |
Nov 05, 2019 | 0.4000 | 0.4499 | 0.3800 | 0.3875 | 269,647 | -0.02(-5.49%) |
Nov 04, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 149,866 | -0.02(-4.65%) |
Nov 01, 2019 | 0.4700 | 0.4700 | 0.4100 | 0.4300 | 186,400 | -0.02(-4.78%) |
Oct 31, 2019 | 0.4000 | 0.4516 | 0.4000 | 0.4516 | 42,216 | +0.03(+7.63%) |
Oct 30, 2019 | 0.4356 | 0.4800 | 0.4133 | 0.4196 | 184,039 | -0.04(-7.92%) |
Oct 29, 2019 | 0.4750 | 0.4750 | 0.4248 | 0.4557 | 337,168 | -0.00(-0.31%) |
Oct 28, 2019 | 0.4346 | 0.4700 | 0.4150 | 0.4571 | 207,089 | +0.03(+8.04%) |
Oct 25, 2019 | 0.3800 | 0.4350 | 0.3800 | 0.4231 | 255,100 | +0.04(+11.34%) |
Oct 24, 2019 | 0.3799 | 0.4200 | 0.3600 | 0.3800 | 196,213 | +0.02(+6.74%) |
Oct 23, 2019 | 0.3000 | 0.3800 | 0.3000 | 0.3560 | 400,946 | +0.05(+18.00%) |
Oct 22, 2019 | 0.3148 | 0.3600 | 0.2979 | 0.3017 | 66,116 | -0.01(-2.99%) |
Oct 21, 2019 | 0.3013 | 0.3800 | 0.2450 | 0.3110 | 174,684 | -0.01(-1.68%) |
Oct 18, 2019 | 0.3300 | 0.3599 | 0.3047 | 0.3163 | 51,900 | -0.02(-4.84%) |
Oct 17, 2019 | 0.3700 | 0.3700 | 0.3150 | 0.3324 | 118,969 | +0.00(+0.79%) |
Oct 16, 2019 | 0.3588 | 0.3800 | 0.3050 | 0.3298 | 64,960 | -0.01(-3.00%) |
Oct 15, 2019 | 0.3155 | 0.3400 | 0.3100 | 0.3400 | 146,926 | +0.05(+17.20%) |
Oct 14, 2019 | 0.3600 | 0.3600 | 0.2900 | 0.2901 | 74,317 | -0.03(-8.89%) |
Oct 11, 2019 | 0.2550 | 0.4000 | 0.2550 | 0.3184 | 315,900 | -0.00(-0.50%) |
Oct 10, 2019 | 0.3570 | 0.3599 | 0.2800 | 0.3200 | 318,961 | -0.02(-5.88%) |
Oct 09, 2019 | 0.3603 | 0.3698 | 0.3400 | 0.3400 | 224,900 | -0.01(-3.68%) |
Oct 08, 2019 | 0.3750 | 0.4000 | 0.3400 | 0.3530 | 258,942 | -0.02(-6.04%) |
Oct 07, 2019 | 0.3810 | 0.4499 | 0.3757 | 0.3757 | 207,192 | -0.01(-3.37%) |
Oct 04, 2019 | 0.4800 | 0.4800 | 0.3756 | 0.3888 | 221,300 | -0.04(-9.58%) |
Oct 03, 2019 | 0.4404 | 0.4800 | 0.4200 | 0.4300 | 383,521 | -0.01(-2.27%) |
Oct 02, 2019 | 0.3730 | 0.4714 | 0.3730 | 0.4400 | 372,435 | +0.03(+7.32%) |