Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 661,546 | +0.00(+0.00%) |
Jul 30, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 451,043 | +0.00(+0.00%) |
Jul 29, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 665,410 | -0.01(-4.49%) |
Jul 26, 2019 | 0.1785 | 0.1870 | 0.1775 | 0.1780 | 588,600 | +0.00(+0.00%) |
Jul 25, 2019 | 0.1790 | 0.1960 | 0.1710 | 0.1780 | 1,733,489 | -0.00(-1.11%) |
Jul 24, 2019 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 684,116 | -0.00(-0.55%) |
Jul 23, 2019 | 0.1875 | 0.1886 | 0.1800 | 0.1810 | 361,936 | -0.01(-3.98%) |
Jul 22, 2019 | 0.1860 | 0.1950 | 0.1800 | 0.1885 | 603,314 | +0.00(+1.51%) |
Jul 19, 2019 | 0.1900 | 0.1975 | 0.1800 | 0.1857 | 680,700 | -0.01(-6.45%) |
Jul 18, 2019 | 0.1905 | 0.2000 | 0.1850 | 0.1985 | 987,829 | -0.00(-0.75%) |
Jul 17, 2019 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 1,741,452 | -0.02(-9.09%) |
Jul 16, 2019 | 0.2500 | 0.2500 | 0.2000 | 0.2200 | 8,996,868 | +0.02(+10.55%) |
Jul 15, 2019 | 0.1900 | 0.2381 | 0.1760 | 0.1990 | 6,453,495 | +0.02(+13.07%) |
Jul 12, 2019 | 0.1800 | 0.1856 | 0.1730 | 0.1760 | 359,800 | +0.00(+1.09%) |
Jul 11, 2019 | 0.1916 | 0.1916 | 0.1729 | 0.1741 | 396,649 | -0.01(-4.60%) |
Jul 10, 2019 | 0.1710 | 0.1920 | 0.1700 | 0.1825 | 419,350 | -0.00(-1.72%) |
Jul 09, 2019 | 0.1970 | 0.2000 | 0.1855 | 0.1857 | 350,669 | -0.01(-7.15%) |
Jul 08, 2019 | 0.1785 | 0.2099 | 0.1775 | 0.2000 | 1,939,198 | +0.02(+12.74%) |
Jul 05, 2019 | 0.1800 | 0.1800 | 0.1709 | 0.1774 | 188,100 | +0.00(+0.00%) |
Jul 03, 2019 | 0.1700 | 0.1845 | 0.1700 | 0.1774 | 154,600 | -0.00(-1.44%) |
Jul 02, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 254,596 | +0.00(+0.28%) |
Jul 01, 2019 | 0.1700 | 0.1795 | 0.1690 | 0.1795 | 436,757 | +0.02(+12.19%) |
Jun 28, 2019 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 357,900 | -0.02(-8.62%) |
Jun 27, 2019 | 0.1862 | 0.1862 | 0.1750 | 0.1751 | 226,887 | -0.01(-5.20%) |
Jun 26, 2019 | 0.1798 | 0.1850 | 0.1750 | 0.1847 | 367,293 | +0.01(+8.65%) |
Jun 25, 2019 | 0.1900 | 0.2000 | 0.1700 | 0.1700 | 375,296 | -0.02(-10.53%) |
Jun 24, 2019 | 0.1980 | 0.1990 | 0.1863 | 0.1900 | 244,967 | -0.01(-3.55%) |
Jun 21, 2019 | 0.1899 | 0.1980 | 0.1850 | 0.1970 | 149,600 | +0.01(+3.68%) |
Jun 20, 2019 | 0.2047 | 0.2100 | 0.1807 | 0.1900 | 347,215 | +0.00(+0.00%) |
Jun 19, 2019 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 1,229,145 | +0.01(+4.22%) |
Jun 18, 2019 | 0.1850 | 0.1860 | 0.1800 | 0.1823 | 448,903 | +0.00(+1.28%) |
Jun 17, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 424,164 | +0.00(+2.16%) |
Jun 14, 2019 | 0.1748 | 0.1819 | 0.1700 | 0.1762 | 643,700 | +0.00(+0.80%) |
Jun 13, 2019 | 0.1770 | 0.1770 | 0.1710 | 0.1748 | 344,746 | +0.00(+2.88%) |
Jun 12, 2019 | 0.1743 | 0.1780 | 0.1650 | 0.1699 | 431,179 | -0.00(-0.06%) |
Jun 11, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 384,844 | +0.01(+3.03%) |
Jun 10, 2019 | 0.1750 | 0.1750 | 0.1630 | 0.1650 | 397,793 | -0.00(-2.88%) |
Jun 07, 2019 | 0.1659 | 0.1750 | 0.1600 | 0.1699 | 756,100 | +0.01(+7.53%) |
Jun 06, 2019 | 0.1700 | 0.1719 | 0.1550 | 0.1580 | 683,473 | -0.01(-4.82%) |
Jun 05, 2019 | 0.1798 | 0.1798 | 0.1610 | 0.1660 | 614,081 | -0.01(-6.21%) |
Jun 04, 2019 | 0.1800 | 0.1840 | 0.1710 | 0.1770 | 366,073 | -0.00(-2.64%) |
Jun 03, 2019 | 0.1900 | 0.1900 | 0.1500 | 0.1818 | 1,068,724 | -0.00(-2.26%) |
May 31, 2019 | 0.1985 | 0.1985 | 0.1850 | 0.1860 | 364,800 | -0.01(-3.58%) |
May 30, 2019 | 0.2045 | 0.2045 | 0.1900 | 0.1929 | 1,169,360 | -0.01(-3.55%) |
May 29, 2019 | 0.1900 | 0.2200 | 0.1900 | 0.2000 | 1,038,585 | +0.00(+0.25%) |
May 28, 2019 | 0.1990 | 0.2035 | 0.1900 | 0.1995 | 243,465 | -0.00(-1.72%) |
May 24, 2019 | 0.2002 | 0.2050 | 0.1860 | 0.2030 | 313,800 | -0.00(-1.12%) |
May 23, 2019 | 0.1995 | 0.2053 | 0.1860 | 0.2053 | 679,652 | +0.01(+2.65%) |
May 22, 2019 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 762,120 | +0.01(+3.09%) |
May 21, 2019 | 0.1910 | 0.2000 | 0.1800 | 0.1940 | 743,536 | +0.00(+2.11%) |
May 20, 2019 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 1,166,171 | -0.01(-4.52%) |
May 17, 2019 | 0.2004 | 0.2010 | 0.1900 | 0.1990 | 604,800 | -0.00(-1.83%) |
May 16, 2019 | 0.2053 | 0.2053 | 0.1990 | 0.2027 | 294,259 | -0.00(-1.27%) |
May 15, 2019 | 0.2000 | 0.2070 | 0.1970 | 0.2053 | 466,781 | +0.01(+2.65%) |
May 14, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 402,598 | -0.01(-4.72%) |
May 13, 2019 | 0.2100 | 0.2200 | 0.1970 | 0.2099 | 1,003,662 | -0.01(-4.59%) |
May 10, 2019 | 0.2235 | 0.2235 | 0.2079 | 0.2200 | 1,279,300 | -0.00(-1.57%) |
May 09, 2019 | 0.2300 | 0.2349 | 0.2151 | 0.2235 | 1,049,643 | -0.00(-1.89%) |
May 08, 2019 | 0.2427 | 0.2430 | 0.2200 | 0.2278 | 703,499 | -0.01(-4.29%) |
May 07, 2019 | 0.2490 | 0.2500 | 0.2340 | 0.2380 | 521,704 | -0.00(-1.24%) |
May 06, 2019 | 0.2290 | 0.2500 | 0.2250 | 0.2410 | 1,849,377 | +0.01(+2.38%) |
May 03, 2019 | 0.2224 | 0.2500 | 0.2140 | 0.2354 | 2,115,900 | -0.00(-1.92%) |
May 02, 2019 | 0.2300 | 0.2600 | 0.2300 | 0.2400 | 1,734,600 | -0.01(-2.40%) |