Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.2400 | 0.2600 | 0.2300 | 0.2600 | 63,200 | +0.03(+13.04%) |
Dec 30, 2019 | 0.2450 | 0.2600 | 0.2300 | 0.2300 | 69,520 | -0.01(-2.91%) |
Dec 27, 2019 | 0.2170 | 0.2500 | 0.2122 | 0.2369 | 190,700 | +0.01(+6.23%) |
Dec 26, 2019 | 0.2000 | 0.2500 | 0.2000 | 0.2230 | 127,995 | +0.02(+11.50%) |
Dec 24, 2019 | 0.2224 | 0.2224 | 0.2000 | 0.2000 | 18,600 | -0.02(-7.19%) |
Dec 23, 2019 | 0.2500 | 0.2500 | 0.2000 | 0.2155 | 126,132 | +0.00(+1.27%) |
Dec 20, 2019 | 0.2230 | 0.2299 | 0.1985 | 0.2128 | 80,200 | -0.01(-5.00%) |
Dec 19, 2019 | 0.2150 | 0.2499 | 0.1944 | 0.2240 | 212,372 | +0.03(+14.05%) |
Dec 18, 2019 | 0.1900 | 0.2000 | 0.1700 | 0.1964 | 67,919 | +0.01(+3.37%) |
Dec 17, 2019 | 0.1927 | 0.2350 | 0.1843 | 0.1900 | 48,555 | -0.03(-13.64%) |
Dec 16, 2019 | 0.2650 | 0.2650 | 0.1800 | 0.2200 | 47,323 | +0.02(+10.00%) |
Dec 13, 2019 | 0.1986 | 0.2078 | 0.1935 | 0.2000 | 102,200 | +0.00(+0.00%) |
Dec 12, 2019 | 0.2000 | 0.2000 | 0.1789 | 0.2000 | 40,589 | +0.02(+12.36%) |
Dec 11, 2019 | 0.1700 | 0.1879 | 0.1600 | 0.1780 | 166,665 | +0.01(+3.49%) |
Dec 10, 2019 | 0.1700 | 0.1780 | 0.1600 | 0.1720 | 36,931 | +0.00(+1.18%) |
Dec 09, 2019 | 0.1490 | 0.1730 | 0.1408 | 0.1700 | 97,303 | +0.02(+14.09%) |
Dec 06, 2019 | 0.1580 | 0.1699 | 0.1490 | 0.1490 | 43,900 | -0.01(-8.02%) |
Dec 05, 2019 | 0.1510 | 0.1620 | 0.1400 | 0.1620 | 76,620 | +0.01(+6.93%) |
Dec 04, 2019 | 0.1611 | 0.1611 | 0.1498 | 0.1515 | 3,364 | -0.01(-3.32%) |
Dec 03, 2019 | 0.1577 | 0.1673 | 0.1430 | 0.1567 | 51,700 | -0.01(-6.45%) |
Dec 02, 2019 | 0.1500 | 0.1675 | 0.1429 | 0.1675 | 45,574 | +0.02(+10.42%) |
Nov 29, 2019 | 0.1400 | 0.1518 | 0.1400 | 0.1517 | 53,100 | -0.02(-10.71%) |
Nov 27, 2019 | 0.1713 | 0.2000 | 0.1500 | 0.1699 | 138,700 | +0.01(+6.19%) |
Nov 26, 2019 | 0.1820 | 0.2000 | 0.1600 | 0.1600 | 82,638 | -0.02(-10.41%) |
Nov 25, 2019 | 0.1765 | 0.2000 | 0.1700 | 0.1786 | 212,502 | +0.01(+6.31%) |
Nov 22, 2019 | 0.1473 | 0.1899 | 0.1469 | 0.1680 | 227,300 | +0.02(+15.86%) |
Nov 21, 2019 | 0.1443 | 0.1557 | 0.1350 | 0.1450 | 291,524 | +0.01(+5.45%) |
Nov 20, 2019 | 0.1300 | 0.1800 | 0.1300 | 0.1375 | 195,175 | -0.00(-1.79%) |
Nov 19, 2019 | 0.1390 | 0.1419 | 0.1300 | 0.1400 | 68,950 | +0.00(+0.72%) |
Nov 18, 2019 | 0.1381 | 0.1462 | 0.1326 | 0.1390 | 54,943 | +0.00(+3.50%) |
Nov 15, 2019 | 0.1562 | 0.2000 | 0.1300 | 0.1343 | 260,300 | -0.03(-16.27%) |
Nov 14, 2019 | 0.1500 | 0.1696 | 0.1355 | 0.1604 | 87,032 | +0.01(+6.93%) |
Nov 13, 2019 | 0.1210 | 0.1600 | 0.1210 | 0.1500 | 292,504 | +0.03(+25.00%) |
Nov 12, 2019 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | 79,265 | +0.00(+0.00%) |
Nov 11, 2019 | 0.1380 | 0.1380 | 0.1200 | 0.1200 | 35,655 | +0.00(+0.00%) |
Nov 08, 2019 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | 28,700 | +0.00(+0.00%) |
Nov 07, 2019 | 0.1459 | 0.1459 | 0.1200 | 0.1200 | 18,420 | -0.03(-19.95%) |
Nov 06, 2019 | 0.1470 | 0.1600 | 0.1390 | 0.1499 | 39,031 | -0.00(-0.07%) |
Nov 05, 2019 | 0.1700 | 0.1700 | 0.0930 | 0.1500 | 32,585 | -0.03(-15.49%) |
Nov 04, 2019 | 0.1692 | 0.1777 | 0.1500 | 0.1775 | 27,113 | -0.00(-0.67%) |
Nov 01, 2019 | 0.1722 | 0.1795 | 0.1722 | 0.1787 | 29,600 | +0.00(+1.19%) |
Oct 31, 2019 | 0.1698 | 0.2700 | 0.1500 | 0.1766 | 63,070 | +0.01(+4.50%) |
Oct 30, 2019 | 0.1810 | 0.1810 | 0.1500 | 0.1690 | 124,011 | -0.02(-10.63%) |
Oct 29, 2019 | 0.1742 | 0.1891 | 0.1700 | 0.1891 | 22,756 | +0.01(+8.06%) |
Oct 28, 2019 | 0.1698 | 0.1790 | 0.1500 | 0.1750 | 11,492 | -0.01(-5.35%) |
Oct 25, 2019 | 0.1834 | 0.1849 | 0.1700 | 0.1849 | 12,000 | +0.01(+3.01%) |
Oct 24, 2019 | 0.1700 | 0.1875 | 0.1500 | 0.1795 | 56,800 | -0.01(-3.49%) |
Oct 23, 2019 | 0.1853 | 0.1929 | 0.1700 | 0.1860 | 69,568 | +0.01(+4.49%) |
Oct 22, 2019 | 0.1700 | 0.2000 | 0.0001 | 0.1780 | 78,902 | +0.00(+0.79%) |
Oct 21, 2019 | 0.1919 | 0.2200 | 0.1763 | 0.1766 | 8,801 | -0.02(-11.39%) |
Oct 18, 2019 | 0.2074 | 0.2100 | 0.1979 | 0.1993 | 49,900 | -0.01(-4.18%) |
Oct 17, 2019 | 0.2160 | 0.2300 | 0.2000 | 0.2080 | 16,370 | -0.01(-5.45%) |
Oct 16, 2019 | 0.2329 | 0.2329 | 0.2199 | 0.2200 | 44,651 | -0.02(-8.33%) |
Oct 15, 2019 | 0.2595 | 0.2600 | 0.2180 | 0.2400 | 58,273 | +0.04(+20.00%) |
Oct 14, 2019 | 0.2600 | 0.2800 | 0.2000 | 0.2000 | 35,000 | -0.04(-16.25%) |
Oct 11, 2019 | 0.2220 | 0.2414 | 0.2010 | 0.2388 | 91,400 | +0.01(+4.74%) |
Oct 10, 2019 | 0.2341 | 0.2407 | 0.2090 | 0.2280 | 42,000 | -0.01(-5.28%) |
Oct 09, 2019 | 0.2565 | 0.2599 | 0.2363 | 0.2407 | 41,650 | -0.01(-3.72%) |
Oct 08, 2019 | 0.2650 | 0.2715 | 0.2440 | 0.2500 | 66,685 | -0.02(-7.41%) |
Oct 07, 2019 | 0.2820 | 0.2945 | 0.2695 | 0.2700 | 128,620 | -0.00(-0.81%) |
Oct 04, 2019 | 0.3050 | 0.3050 | 0.2650 | 0.2722 | 18,200 | +0.00(+0.37%) |
Oct 03, 2019 | 0.2900 | 0.3099 | 0.2300 | 0.2712 | 89,094 | +0.02(+7.28%) |
Oct 02, 2019 | 0.2445 | 0.2600 | 0.2404 | 0.2528 | 11,339 | +0.02(+6.94%) |