Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.00(-2.48%) | |
Dec 30, 2019 | 0.1261 | 0.1333 | 0.1261 | 0.1333 | 15,381 | -0.02(-15.74%) |
Dec 27, 2019 | 0.1270 | 0.1582 | 0.1261 | 0.1582 | 26,500 | -0.00(-1.06%) |
Dec 26, 2019 | 0.1260 | 0.1689 | 0.1260 | 0.1599 | 14,675 | +0.01(+6.67%) |
Dec 24, 2019 | 0.1400 | 0.1499 | 0.1250 | 0.1499 | 5,200 | -0.02(-11.25%) |
Dec 23, 2019 | 0.1600 | 0.1689 | 0.1200 | 0.1689 | 62,488 | -0.00(-0.41%) |
Dec 20, 2019 | 0.1696 | 0.1696 | 0.1696 | 17 | +0.00(+0.00%) | |
Dec 19, 2019 | 0.1250 | 0.1696 | 0.1250 | 0.1696 | 27,446 | +0.00(+0.06%) |
Dec 18, 2019 | 0.1300 | 0.1696 | 0.1300 | 0.1695 | 24,180 | +0.02(+13.08%) |
Dec 17, 2019 | 0.1650 | 0.1695 | 0.1478 | 0.1499 | 18,549 | -0.02(-10.40%) |
Dec 16, 2019 | 0.1400 | 0.1673 | 0.1300 | 0.1673 | 160,596 | +0.02(+11.53%) |
Dec 13, 2019 | 0.1500 | 0.1500 | 0.1310 | 0.1500 | 3,300 | +0.00(+0.00%) |
Dec 12, 2019 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 211,371 | +0.01(+7.14%) |
Dec 11, 2019 | 0.1459 | 0.1460 | 0.1360 | 0.1400 | 508,118 | +0.01(+3.70%) |
Dec 10, 2019 | 0.1489 | 0.1489 | 0.1300 | 0.1350 | 22,133 | -0.01(-3.57%) |
Dec 09, 2019 | 0.1410 | 0.1596 | 0.1250 | 0.1400 | 135,250 | -0.00(-3.45%) |
Dec 06, 2019 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 13,700 | -0.00(-3.27%) |
Dec 05, 2019 | 0.1500 | 0.1500 | 0.1222 | 0.1499 | 34,517 | -0.00(-0.07%) |
Dec 04, 2019 | 0.1448 | 0.1696 | 0.1200 | 0.1500 | 30,190 | -0.01(-6.25%) |
Dec 03, 2019 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 62,453 | -0.01(-3.03%) |
Dec 02, 2019 | 0.1200 | 0.1650 | 0.1200 | 0.1650 | 33,905 | +0.02(+10.00%) |
Nov 29, 2019 | 0.1221 | 0.1500 | 0.1220 | 0.1500 | 23,000 | +0.01(+8.77%) |
Nov 27, 2019 | 0.1300 | 0.1770 | 0.1210 | 0.1379 | 306,100 | -0.00(-1.50%) |
Nov 26, 2019 | 0.1500 | 0.2000 | 0.1210 | 0.1400 | 220,937 | -0.01(-6.60%) |
Nov 25, 2019 | 0.1200 | 0.1499 | 0.1200 | 0.1499 | 40,211 | +0.01(+11.04%) |
Nov 22, 2019 | 0.1500 | 0.1700 | 0.1280 | 0.1350 | 144,500 | -0.01(-6.90%) |
Nov 21, 2019 | 0.1475 | 0.2000 | 0.1450 | 0.1450 | 212,685 | -0.02(-9.38%) |
Nov 20, 2019 | 0.1600 | 0.1600 | 0.1230 | 0.1600 | 58,179 | -0.00(-2.97%) |
Nov 19, 2019 | 0.1500 | 0.1899 | 0.1320 | 0.1649 | 45,072 | -0.00(-0.06%) |
Nov 18, 2019 | 0.1825 | 0.2477 | 0.1650 | 0.1650 | 42,516 | -0.01(-5.71%) |
Nov 15, 2019 | 0.1701 | 0.2110 | 0.1701 | 0.1750 | 130,000 | -0.03(-12.50%) |
Nov 14, 2019 | 0.2100 | 0.2100 | 0.1706 | 0.2000 | 39,305 | +0.00(+0.00%) |
Nov 13, 2019 | 0.2479 | 0.2479 | 0.2000 | 0.2000 | 34,355 | +0.00(+0.00%) |
Nov 12, 2019 | 0.2479 | 0.2479 | 0.1700 | 0.2000 | 66,152 | -0.01(-4.72%) |
Nov 11, 2019 | 0.1580 | 0.2200 | 0.1580 | 0.2099 | 45,536 | -0.02(-6.71%) |
Nov 08, 2019 | 0.3000 | 0.3400 | 0.1900 | 0.2250 | 271,000 | -0.06(-21.05%) |
Nov 07, 2019 | 0.1673 | 0.2850 | 0.1350 | 0.2850 | 307,861 | +0.12(+77.02%) |
Nov 06, 2019 | 0.3200 | 0.3200 | 0.1150 | 0.1610 | 326,051 | -0.12(-43.51%) |
Nov 05, 2019 | 0.3800 | 0.4500 | 0.2490 | 0.2850 | 234,359 | -0.14(-33.69%) |
Nov 04, 2019 | 0.4750 | 0.5100 | 0.4000 | 0.4298 | 83,918 | -0.06(-12.29%) |
Nov 01, 2019 | 0.5649 | 0.5749 | 0.3810 | 0.4900 | 108,900 | +0.02(+4.26%) |
Oct 31, 2019 | 0.5175 | 0.5500 | 0.3710 | 0.4700 | 216,289 | -0.10(-17.54%) |
Oct 30, 2019 | 0.6150 | 0.6350 | 0.5150 | 0.5700 | 99,273 | -0.10(-14.93%) |
Oct 29, 2019 | 0.7000 | 0.7999 | 0.6000 | 0.6700 | 86,476 | -0.08(-11.26%) |
Oct 28, 2019 | 0.8480 | 0.8480 | 0.7500 | 0.7550 | 43,114 | -0.08(-9.21%) |
Oct 25, 2019 | 0.8000 | 0.8316 | 0.7010 | 0.8316 | 243,800 | +0.00(+0.19%) |
Oct 24, 2019 | 0.8100 | 0.8300 | 0.7300 | 0.8300 | 119,771 | +0.05(+6.41%) |
Oct 23, 2019 | 0.7500 | 0.8200 | 0.7000 | 0.7800 | 390,601 | +0.01(+1.30%) |
Oct 22, 2019 | 0.7100 | 0.7700 | 0.6600 | 0.7700 | 125,015 | +0.03(+4.07%) |
Oct 21, 2019 | 0.7000 | 0.7700 | 0.7000 | 0.7399 | 35,786 | -0.02(-2.64%) |
Oct 18, 2019 | 0.7000 | 0.7700 | 0.6650 | 0.7600 | 149,100 | +0.09(+13.42%) |
Oct 17, 2019 | 0.6000 | 0.6900 | 0.5500 | 0.6701 | 172,918 | +0.12(+21.84%) |
Oct 16, 2019 | 0.5000 | 0.6000 | 0.4200 | 0.5500 | 67,533 | +0.00(+0.00%) |
Oct 15, 2019 | 0.5300 | 0.5800 | 0.4865 | 0.5500 | 14,423 | -0.03(-5.17%) |
Oct 14, 2019 | 0.5300 | 0.6400 | 0.5300 | 0.5800 | 15,209 | -0.02(-3.33%) |
Oct 11, 2019 | 0.5450 | 0.6150 | 0.5450 | 0.6000 | 62,400 | +0.01(+2.30%) |
Oct 10, 2019 | 0.4700 | 0.5890 | 0.4610 | 0.5865 | 81,314 | +0.05(+9.63%) |
Oct 09, 2019 | 0.5410 | 0.6800 | 0.4100 | 0.5350 | 298,446 | -0.01(-0.93%) |
Oct 08, 2019 | 0.8200 | 0.9000 | 0.4200 | 0.5400 | 1,060,943 | -0.29(-34.94%) |
Oct 07, 2019 | 0.6899 | 0.8400 | 0.6899 | 0.8300 | 231,020 | +0.18(+27.69%) |
Oct 04, 2019 | 0.6065 | 0.6700 | 0.5200 | 0.6500 | 606,200 | +0.06(+10.17%) |
Oct 03, 2019 | 0.4700 | 0.5900 | 0.4400 | 0.5900 | 423,329 | +0.11(+23.17%) |
Oct 02, 2019 | 0.4500 | 0.4900 | 0.4410 | 0.4790 | 111,993 | +0.01(+1.91%) |