Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.2600 | 0.2636 | 0.1800 | 0.2000 | 3,664,844 | -0.07(-25.93%) |
Jul 30, 2019 | 0.2901 | 0.3160 | 0.2511 | 0.2700 | 1,083,251 | -0.04(-11.53%) |
Jul 29, 2019 | 0.3650 | 0.3821 | 0.3000 | 0.3052 | 1,969,134 | -0.07(-17.71%) |
Jul 26, 2019 | 0.3766 | 0.3793 | 0.3625 | 0.3709 | 89,700 | +0.00(+0.08%) |
Jul 25, 2019 | 0.3580 | 0.3733 | 0.3580 | 0.3706 | 42,388 | +0.01(+3.93%) |
Jul 24, 2019 | 0.3680 | 0.3700 | 0.3560 | 0.3566 | 84,421 | -0.00(-0.94%) |
Jul 23, 2019 | 0.3650 | 0.3720 | 0.3577 | 0.3600 | 72,214 | -0.01(-2.70%) |
Jul 22, 2019 | 0.3600 | 0.3700 | 0.3602 | 0.3700 | 74,653 | +0.01(+2.75%) |
Jul 19, 2019 | 0.3771 | 0.3775 | 0.3555 | 0.3601 | 93,100 | -0.02(-4.51%) |
Jul 18, 2019 | 0.3887 | 0.3887 | 0.3758 | 0.3771 | 43,238 | -0.01(-1.41%) |
Jul 17, 2019 | 0.3923 | 0.3923 | 0.3735 | 0.3825 | 123,563 | +0.01(+1.89%) |
Jul 16, 2019 | 0.3700 | 0.3849 | 0.3692 | 0.3754 | 123,559 | +0.01(+2.85%) |
Jul 15, 2019 | 0.3740 | 0.3740 | 0.3650 | 0.3650 | 63,300 | +0.00(+0.27%) |
Jul 12, 2019 | 0.3800 | 0.3995 | 0.3640 | 0.3640 | 368,600 | -0.02(-4.21%) |
Jul 11, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 134,163 | +0.01(+1.33%) |
Jul 10, 2019 | 0.3501 | 0.3800 | 0.3501 | 0.3750 | 149,368 | +0.02(+4.17%) |
Jul 09, 2019 | 0.3800 | 0.3800 | 0.3531 | 0.3600 | 185,224 | -0.01(-2.73%) |
Jul 08, 2019 | 0.3700 | 0.3749 | 0.3700 | 0.3701 | 353,940 | +0.03(+7.28%) |
Jul 05, 2019 | 0.3400 | 0.3464 | 0.3313 | 0.3450 | 84,500 | +0.00(+0.70%) |
Jul 03, 2019 | 0.3470 | 0.3470 | 0.3400 | 0.3426 | 70,700 | -0.00(-1.27%) |
Jul 02, 2019 | 0.3523 | 0.3523 | 0.3460 | 0.3470 | 153,673 | -0.01(-1.92%) |
Jul 01, 2019 | 0.3510 | 0.3700 | 0.3400 | 0.3538 | 107,919 | +0.00(+1.09%) |
Jun 28, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 150,800 | -0.02(-5.41%) |
Jun 27, 2019 | 0.3490 | 0.3700 | 0.3480 | 0.3700 | 388,241 | +0.04(+10.78%) |
Jun 26, 2019 | 0.3600 | 0.3600 | 0.3310 | 0.3340 | 362,044 | -0.03(-7.22%) |
Jun 25, 2019 | 0.3600 | 0.3600 | 0.3433 | 0.3600 | 141,223 | +0.00(+0.28%) |
Jun 24, 2019 | 0.3600 | 0.3600 | 0.3410 | 0.3590 | 82,728 | +0.00(+1.36%) |
Jun 21, 2019 | 0.3400 | 0.3593 | 0.3373 | 0.3542 | 168,100 | +0.01(+3.27%) |
Jun 20, 2019 | 0.3440 | 0.3440 | 0.3300 | 0.3430 | 391,999 | -0.00(-0.58%) |
Jun 19, 2019 | 0.3301 | 0.3450 | 0.3300 | 0.3450 | 141,016 | +0.01(+3.29%) |
Jun 18, 2019 | 0.3599 | 0.3690 | 0.3301 | 0.3340 | 535,981 | -0.03(-7.22%) |
Jun 17, 2019 | 0.3700 | 0.3725 | 0.3550 | 0.3600 | 209,483 | -0.01(-2.70%) |
Jun 14, 2019 | 0.3770 | 0.3770 | 0.3600 | 0.3700 | 198,300 | -0.01(-2.09%) |
Jun 13, 2019 | 0.3600 | 0.3800 | 0.3600 | 0.3779 | 196,000 | +0.02(+4.71%) |
Jun 12, 2019 | 0.3900 | 0.3915 | 0.3600 | 0.3609 | 194,389 | -0.02(-5.03%) |
Jun 11, 2019 | 0.3600 | 0.3970 | 0.3600 | 0.3800 | 365,397 | +0.04(+11.40%) |
Jun 10, 2019 | 0.4200 | 0.4400 | 0.3350 | 0.3411 | 1,751,094 | -0.06(-14.73%) |
Jun 07, 2019 | 0.3800 | 0.4049 | 0.3600 | 0.4000 | 496,100 | +0.03(+6.75%) |
Jun 06, 2019 | 0.3900 | 0.3900 | 0.3541 | 0.3747 | 648,692 | -0.01(-3.10%) |
Jun 05, 2019 | 0.3800 | 0.3926 | 0.3500 | 0.3867 | 283,970 | +0.01(+2.60%) |
Jun 04, 2019 | 0.4100 | 0.4100 | 0.3710 | 0.3769 | 283,417 | -0.02(-3.85%) |
Jun 03, 2019 | 0.4100 | 0.4100 | 0.3751 | 0.3920 | 458,617 | +0.00(+0.00%) |
May 31, 2019 | 0.3949 | 0.4070 | 0.3710 | 0.3920 | 601,100 | -0.02(-4.34%) |
May 30, 2019 | 0.3900 | 0.4290 | 0.3800 | 0.4098 | 1,941,895 | +0.03(+7.28%) |
May 29, 2019 | 0.3550 | 0.3990 | 0.3102 | 0.3820 | 1,973,165 | +0.08(+25.29%) |
May 28, 2019 | 0.3200 | 0.3250 | 0.2997 | 0.3049 | 515,833 | +0.00(+0.43%) |
May 24, 2019 | 0.3379 | 0.3550 | 0.2816 | 0.3036 | 710,600 | -0.03(-8.00%) |
May 23, 2019 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 840,127 | +0.01(+3.13%) |
May 22, 2019 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | 509,176 | -0.03(-8.57%) |
May 21, 2019 | 0.4000 | 0.4300 | 0.3400 | 0.3500 | 917,071 | -0.04(-11.26%) |
May 20, 2019 | 0.4100 | 0.4450 | 0.3733 | 0.3944 | 1,663,829 | -0.02(-5.65%) |
May 17, 2019 | 0.4000 | 0.4490 | 0.3895 | 0.4180 | 2,861,000 | +0.05(+13.80%) |
May 16, 2019 | 0.2940 | 0.3800 | 0.2830 | 0.3673 | 1,842,994 | +0.09(+32.84%) |
May 15, 2019 | 0.2700 | 0.2948 | 0.2500 | 0.2765 | 904,914 | +0.04(+15.21%) |
May 14, 2019 | 0.2350 | 0.2799 | 0.2300 | 0.2400 | 1,499,466 | +0.03(+16.50%) |
May 13, 2019 | 0.2080 | 0.2080 | 0.2000 | 0.2060 | 158,952 | +0.00(+2.39%) |
May 10, 2019 | 0.2040 | 0.2040 | 0.2000 | 0.2012 | 97,400 | -0.00(-0.89%) |
May 09, 2019 | 0.2001 | 0.2039 | 0.2000 | 0.2030 | 98,222 | +0.00(+0.00%) |
May 08, 2019 | 0.2040 | 0.2040 | 0.2000 | 0.2030 | 61,276 | +0.00(+1.45%) |
May 07, 2019 | 0.2100 | 0.2100 | 0.1981 | 0.2001 | 74,306 | +0.00(+0.05%) |
May 06, 2019 | 0.2050 | 0.2158 | 0.2000 | 0.2000 | 275,443 | +0.00(+0.00%) |
May 03, 2019 | 0.2050 | 0.2050 | 0.1999 | 0.2000 | 93,700 | -0.00(-2.44%) |
May 02, 2019 | 0.2030 | 0.2050 | 0.1990 | 0.2050 | 507,101 | +0.00(+1.49%) |