Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0573 | 0.0700 | 0.0550 | 0.0572 | 33,820 | -0.00(-4.67%) |
Sep 27, 2019 | 0.0650 | 0.0692 | 0.0600 | 0.0600 | 20,200 | +0.00(+9.09%) |
Sep 26, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,294 | -0.01(-11.29%) |
Sep 25, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0620 | 12,400 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0700 | 0.0700 | 0.0620 | 0.0620 | 16,514 | -0.01(-11.43%) |
Sep 23, 2019 | 0.0700 | 0.0700 | 0.0652 | 0.0700 | 8,883 | +0.01(+12.90%) |
Sep 20, 2019 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 1,200 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0620 | 0.0650 | 0.0620 | 0.0620 | 20,100 | -0.00(-4.62%) |
Sep 18, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 64,321 | +0.00(+0.93%) |
Sep 17, 2019 | 0.0700 | 0.0700 | 0.0620 | 0.0644 | 12,928 | -0.00(-5.29%) |
Sep 16, 2019 | 0.0700 | 0.0700 | 0.0550 | 0.0680 | 34,887 | +0.00(+4.78%) |
Sep 13, 2019 | 0.0700 | 0.0700 | 0.0649 | 0.0649 | 5,300 | -0.01(-7.29%) |
Sep 12, 2019 | 0.0632 | 0.0700 | 0.0610 | 0.0700 | 3,909 | +0.01(+7.69%) |
Sep 11, 2019 | 0.0620 | 0.0750 | 0.0620 | 0.0650 | 22,323 | +0.00(+4.84%) |
Sep 10, 2019 | 0.0651 | 0.0651 | 0.0620 | 0.0620 | 8,450 | -0.02(-19.69%) |
Sep 09, 2019 | 0.0847 | 0.0847 | 0.0750 | 0.0772 | 19,690 | -0.00(-0.39%) |
Sep 06, 2019 | 0.0799 | 0.0847 | 0.0775 | 0.0775 | 4,200 | +0.00(+3.33%) |
Sep 05, 2019 | 0.0874 | 0.0874 | 0.0610 | 0.0750 | 21,337 | -0.01(-6.25%) |
Sep 04, 2019 | 0.0766 | 0.0800 | 0.0724 | 0.0800 | 14,000 | +0.00(+5.26%) |
Sep 03, 2019 | 0.0760 | 0.0847 | 0.0750 | 0.0760 | 54,920 | -0.00(-5.00%) |
Aug 30, 2019 | 0.0800 | 0.0800 | 0.0641 | 0.0800 | 30,000 | +0.02(+33.56%) |
Aug 29, 2019 | 0.0700 | 0.0750 | 0.0501 | 0.0599 | 56,183 | +0.01(+19.56%) |
Aug 28, 2019 | 0.0750 | 0.0750 | 0.0501 | 0.0501 | 4,440 | -0.02(-28.43%) |
Aug 27, 2019 | 0.0729 | 0.0800 | 0.0700 | 0.0700 | 106,650 | +0.00(+0.00%) |
Aug 26, 2019 | 0.0700 | 0.0700 | 0.0638 | 0.0700 | 18,237 | +0.01(+11.64%) |
Aug 23, 2019 | 0.0700 | 0.0700 | 0.0545 | 0.0627 | 67,100 | +0.01(+15.05%) |
Aug 22, 2019 | 0.0700 | 0.0700 | 0.0511 | 0.0545 | 186,199 | -0.01(-13.35%) |
Aug 21, 2019 | 0.0600 | 0.0699 | 0.0600 | 0.0629 | 25,784 | +0.00(+4.83%) |
Aug 20, 2019 | 0.0600 | 0.0700 | 0.0525 | 0.0600 | 37,433 | +0.01(+17.65%) |
Aug 19, 2019 | 0.0698 | 0.0698 | 0.0510 | 0.0510 | 8,550 | -0.00(-7.78%) |
Aug 16, 2019 | 0.0650 | 0.0750 | 0.0450 | 0.0553 | 282,900 | -0.01(-16.72%) |
Aug 15, 2019 | 0.0664 | 0.0750 | 0.0650 | 0.0664 | 108,983 | -0.01(-7.26%) |
Aug 14, 2019 | 0.0806 | 0.0806 | 0.0664 | 0.0716 | 32,232 | -0.00(-5.29%) |
Aug 13, 2019 | 0.0768 | 0.0840 | 0.0700 | 0.0756 | 43,558 | +0.01(+7.08%) |
Aug 12, 2019 | 0.0744 | 0.0809 | 0.0706 | 0.0706 | 37,622 | -0.01(-11.75%) |
Aug 09, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 4,600 | +0.01(+11.11%) |
Aug 08, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0720 | 25,952 | -0.01(-10.00%) |
Aug 07, 2019 | 0.0701 | 0.0800 | 0.0663 | 0.0800 | 52,129 | +0.01(+13.48%) |
Aug 06, 2019 | 0.0727 | 0.0847 | 0.0705 | 0.0705 | 9,300 | -0.01(-11.88%) |
Aug 05, 2019 | 0.0669 | 0.0849 | 0.0669 | 0.0800 | 4,970 | +0.01(+11.11%) |
Aug 02, 2019 | 0.0770 | 0.0800 | 0.0700 | 0.0720 | 10,400 | -0.01(-7.69%) |
Aug 01, 2019 | 0.0702 | 0.0800 | 0.0700 | 0.0780 | 38,188 | +0.00(+4.00%) |
Jul 31, 2019 | 0.0730 | 0.0850 | 0.0712 | 0.0750 | 117,654 | +0.00(+1.21%) |
Jul 30, 2019 | 0.0765 | 0.0765 | 0.0730 | 0.0741 | 31,501 | -0.01(-7.38%) |
Jul 29, 2019 | 0.0741 | 0.0864 | 0.0730 | 0.0800 | 72,363 | +0.01(+9.59%) |
Jul 26, 2019 | 0.0800 | 0.0800 | 0.0730 | 0.0730 | 112,900 | -0.01(-13.10%) |
Jul 25, 2019 | 0.0713 | 0.0840 | 0.0713 | 0.0840 | 15,950 | +0.01(+12.00%) |
Jul 24, 2019 | 0.0708 | 0.0830 | 0.0708 | 0.0750 | 2,547 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 41,623 | -0.01(-6.25%) |
Jul 22, 2019 | 0.0782 | 0.0850 | 0.0715 | 0.0800 | 56,339 | +0.00(+2.04%) |
Jul 19, 2019 | 0.0700 | 0.0784 | 0.0700 | 0.0784 | 4,600 | +0.01(+15.98%) |
Jul 18, 2019 | 0.0750 | 0.0750 | 0.0676 | 0.0676 | 43,414 | -0.01(-9.87%) |
Jul 17, 2019 | 0.0778 | 0.0778 | 0.0750 | 0.0750 | 29,425 | +0.00(+1.63%) |
Jul 16, 2019 | 0.0650 | 0.0779 | 0.0650 | 0.0738 | 72,039 | +0.00(+5.43%) |
Jul 15, 2019 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 45,785 | +0.00(+7.20%) |
Jul 12, 2019 | 0.0741 | 0.0750 | 0.0650 | 0.0653 | 14,100 | -0.01(-18.38%) |
Jul 11, 2019 | 0.0716 | 0.0800 | 0.0706 | 0.0800 | 11,205 | +0.01(+14.29%) |
Jul 10, 2019 | 0.0700 | 0.0783 | 0.0700 | 0.0700 | 14,601 | +0.00(+0.00%) |
Jul 09, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 35,820 | -0.00(-6.67%) |
Jul 08, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 4,765 | -0.00(-0.40%) |
Jul 05, 2019 | 0.0675 | 0.0786 | 0.0675 | 0.0753 | 24,800 | +0.01(+7.57%) |
Jul 03, 2019 | 0.0753 | 0.0753 | 0.0700 | 0.0700 | 11,000 | -0.00(-3.45%) |
Jul 02, 2019 | 0.0775 | 0.0799 | 0.0699 | 0.0725 | 23,060 | -0.01(-6.45%) |