Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.1070 | 0.1100 | 0.0961 | 0.1100 | 3,193,500 | +0.01(+4.76%) |
Dec 30, 2019 | 0.1240 | 0.1240 | 0.1025 | 0.1050 | 2,156,245 | -0.01(-4.55%) |
Dec 27, 2019 | 0.1150 | 0.1150 | 0.1060 | 0.1100 | 1,695,300 | -0.00(-2.22%) |
Dec 26, 2019 | 0.1150 | 0.1240 | 0.1000 | 0.1125 | 1,616,439 | +0.00(+0.45%) |
Dec 24, 2019 | 0.1290 | 0.1290 | 0.1060 | 0.1120 | 1,743,000 | -0.01(-10.40%) |
Dec 23, 2019 | 0.1200 | 0.1350 | 0.1125 | 0.1250 | 3,955,173 | +0.01(+8.70%) |
Dec 20, 2019 | 0.1160 | 0.1200 | 0.1120 | 0.1150 | 2,590,800 | +0.00(+1.14%) |
Dec 19, 2019 | 0.1025 | 0.1155 | 0.1023 | 0.1137 | 5,124,683 | +0.01(+11.47%) |
Dec 18, 2019 | 0.0960 | 0.1030 | 0.0918 | 0.1020 | 1,976,528 | +0.01(+7.37%) |
Dec 17, 2019 | 0.0970 | 0.0989 | 0.0900 | 0.0950 | 2,059,001 | -0.00(-2.06%) |
Dec 16, 2019 | 0.0920 | 0.0990 | 0.0851 | 0.0970 | 3,300,183 | +0.01(+8.26%) |
Dec 13, 2019 | 0.0900 | 0.0945 | 0.0850 | 0.0896 | 1,751,600 | -0.00(-2.08%) |
Dec 12, 2019 | 0.0790 | 0.0915 | 0.0790 | 0.0915 | 1,592,759 | +0.01(+12.96%) |
Dec 11, 2019 | 0.0809 | 0.0830 | 0.0780 | 0.0810 | 1,646,575 | +0.00(+0.00%) |
Dec 10, 2019 | 0.0810 | 0.0869 | 0.0775 | 0.0810 | 2,939,278 | -0.00(-2.99%) |
Dec 09, 2019 | 0.0872 | 0.0920 | 0.0795 | 0.0835 | 5,326,765 | -0.00(-5.11%) |
Dec 06, 2019 | 0.0901 | 0.0950 | 0.0860 | 0.0880 | 3,526,400 | -0.00(-3.40%) |
Dec 05, 2019 | 0.0905 | 0.0949 | 0.0900 | 0.0911 | 622,694 | +0.00(+0.11%) |
Dec 04, 2019 | 0.0901 | 0.1000 | 0.0901 | 0.0910 | 1,481,694 | -0.00(-1.09%) |
Dec 03, 2019 | 0.0920 | 0.0970 | 0.0901 | 0.0920 | 517,198 | -0.00(-3.87%) |
Dec 02, 2019 | 0.0931 | 0.0957 | 0.0880 | 0.0957 | 1,895,848 | +0.00(+4.02%) |
Nov 29, 2019 | 0.0910 | 0.1010 | 0.0900 | 0.0920 | 940,400 | +0.00(+0.00%) |
Nov 27, 2019 | 0.1025 | 0.1025 | 0.0900 | 0.0920 | 2,913,300 | -0.01(-5.64%) |
Nov 26, 2019 | 0.1001 | 0.1026 | 0.0940 | 0.0975 | 1,868,640 | +0.00(+2.42%) |
Nov 25, 2019 | 0.1040 | 0.1040 | 0.0940 | 0.0952 | 3,305,898 | -0.01(-8.46%) |
Nov 22, 2019 | 0.1080 | 0.1080 | 0.1000 | 0.1040 | 1,517,200 | +0.00(+1.96%) |
Nov 21, 2019 | 0.1040 | 0.1100 | 0.1020 | 0.1020 | 1,978,212 | -0.00(-2.86%) |
Nov 20, 2019 | 0.1120 | 0.1120 | 0.1023 | 0.1050 | 1,075,407 | -0.00(-2.69%) |
Nov 19, 2019 | 0.1050 | 0.1080 | 0.1021 | 0.1079 | 1,223,909 | +0.00(+2.27%) |
Nov 18, 2019 | 0.1010 | 0.1100 | 0.1010 | 0.1055 | 1,548,629 | +0.00(+2.43%) |
Nov 15, 2019 | 0.1100 | 0.1100 | 0.1020 | 0.1030 | 1,742,600 | -0.00(-1.90%) |
Nov 14, 2019 | 0.1120 | 0.1120 | 0.1020 | 0.1050 | 1,240,974 | -0.00(-1.96%) |
Nov 13, 2019 | 0.1050 | 0.1200 | 0.1040 | 0.1071 | 1,219,140 | -0.01(-5.89%) |
Nov 12, 2019 | 0.1060 | 0.1180 | 0.1005 | 0.1138 | 1,929,153 | +0.01(+12.67%) |
Nov 11, 2019 | 0.1010 | 0.1070 | 0.1000 | 0.1010 | 1,824,617 | +0.00(+0.00%) |
Nov 08, 2019 | 0.1030 | 0.1085 | 0.1005 | 0.1010 | 2,428,400 | -0.00(-4.72%) |
Nov 07, 2019 | 0.1110 | 0.1160 | 0.1020 | 0.1060 | 2,136,019 | -0.00(-4.07%) |
Nov 06, 2019 | 0.1120 | 0.1150 | 0.1060 | 0.1105 | 1,065,276 | +0.00(+4.25%) |
Nov 05, 2019 | 0.1090 | 0.1139 | 0.1035 | 0.1060 | 1,326,657 | -0.00(-2.75%) |
Nov 04, 2019 | 0.1140 | 0.1140 | 0.1021 | 0.1090 | 1,179,596 | +0.00(+3.71%) |
Nov 01, 2019 | 0.1075 | 0.1162 | 0.1050 | 0.1051 | 896,800 | -0.00(-3.13%) |
Oct 31, 2019 | 0.1085 | 0.1199 | 0.1065 | 0.1085 | 1,791,089 | -0.00(-2.86%) |
Oct 30, 2019 | 0.1200 | 0.1200 | 0.1101 | 0.1117 | 612,269 | -0.00(-1.15%) |
Oct 29, 2019 | 0.1200 | 0.1200 | 0.1102 | 0.1130 | 1,127,057 | -0.00(-4.24%) |
Oct 28, 2019 | 0.1190 | 0.1250 | 0.1165 | 0.1180 | 1,601,094 | +0.00(+2.79%) |
Oct 25, 2019 | 0.1190 | 0.1190 | 0.1018 | 0.1148 | 1,959,000 | +0.00(+2.50%) |
Oct 24, 2019 | 0.1189 | 0.1190 | 0.1111 | 0.1120 | 824,852 | -0.01(-4.84%) |
Oct 23, 2019 | 0.1280 | 0.1298 | 0.1120 | 0.1177 | 1,319,394 | -0.00(-1.92%) |
Oct 22, 2019 | 0.1089 | 0.1300 | 0.0977 | 0.1200 | 3,233,384 | +0.02(+22.82%) |
Oct 21, 2019 | 0.1150 | 0.1170 | 0.0931 | 0.0977 | 4,726,699 | -0.02(-15.04%) |
Oct 18, 2019 | 0.1200 | 0.1250 | 0.1100 | 0.1150 | 2,129,400 | -0.01(-5.27%) |
Oct 17, 2019 | 0.1280 | 0.1280 | 0.1150 | 0.1214 | 2,221,558 | -0.01(-5.45%) |
Oct 16, 2019 | 0.1290 | 0.1378 | 0.1251 | 0.1284 | 1,639,406 | +0.00(+1.10%) |
Oct 15, 2019 | 0.1272 | 0.1299 | 0.1220 | 0.1270 | 791,888 | -0.00(-0.31%) |
Oct 14, 2019 | 0.1465 | 0.1465 | 0.1202 | 0.1274 | 775,673 | +0.00(+2.58%) |
Oct 11, 2019 | 0.1370 | 0.1465 | 0.1242 | 0.1242 | 1,513,200 | -0.01(-8.68%) |
Oct 10, 2019 | 0.1240 | 0.1370 | 0.1200 | 0.1360 | 1,550,378 | +0.01(+7.85%) |
Oct 09, 2019 | 0.1330 | 0.1355 | 0.1100 | 0.1261 | 5,111,304 | -0.01(-5.19%) |
Oct 08, 2019 | 0.1400 | 0.1500 | 0.1330 | 0.1330 | 1,755,548 | -0.01(-9.22%) |
Oct 07, 2019 | 0.1408 | 0.1500 | 0.1380 | 0.1465 | 766,348 | +0.00(+2.16%) |
Oct 04, 2019 | 0.1555 | 0.1555 | 0.1400 | 0.1434 | 1,075,600 | -0.00(-3.11%) |
Oct 03, 2019 | 0.1550 | 0.1580 | 0.1355 | 0.1480 | 3,220,498 | +0.00(+0.68%) |
Oct 02, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1470 | 1,578,972 | -0.00(-0.74%) |