Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.1445 | 0.1509 | 0.1200 | 0.1321 | 547,302 | -0.04(-21.13%) |
Sep 27, 2019 | 0.1632 | 0.1749 | 0.1550 | 0.1675 | 82,700 | -0.01(-3.74%) |
Sep 26, 2019 | 0.1720 | 0.1740 | 0.1550 | 0.1740 | 78,946 | +0.01(+5.45%) |
Sep 25, 2019 | 0.1650 | 0.1710 | 0.1650 | 0.1650 | 31,035 | +0.00(+0.00%) |
Sep 24, 2019 | 0.1625 | 0.1727 | 0.1500 | 0.1650 | 55,498 | +0.01(+3.13%) |
Sep 23, 2019 | 0.1771 | 0.1771 | 0.1568 | 0.1600 | 124,448 | -0.01(-4.13%) |
Sep 20, 2019 | 0.1750 | 0.1750 | 0.1643 | 0.1669 | 69,400 | -0.01(-4.03%) |
Sep 19, 2019 | 0.1799 | 0.1811 | 0.1640 | 0.1739 | 112,208 | -0.00(-1.97%) |
Sep 18, 2019 | 0.1765 | 0.1900 | 0.1715 | 0.1774 | 69,783 | -0.00(-1.44%) |
Sep 17, 2019 | 0.1914 | 0.1940 | 0.1800 | 0.1800 | 113,066 | -0.01(-3.69%) |
Sep 16, 2019 | 0.1960 | 0.2020 | 0.1869 | 0.1869 | 176,245 | -0.01(-6.55%) |
Sep 13, 2019 | 0.1903 | 0.2020 | 0.1900 | 0.2000 | 27,800 | -0.01(-2.72%) |
Sep 12, 2019 | 0.2000 | 0.2057 | 0.1905 | 0.2056 | 20,730 | +0.01(+2.95%) |
Sep 11, 2019 | 0.2054 | 0.2070 | 0.1997 | 0.1997 | 50,700 | -0.01(-3.99%) |
Sep 10, 2019 | 0.2008 | 0.2109 | 0.2000 | 0.2080 | 69,005 | +0.01(+4.00%) |
Sep 09, 2019 | 0.2110 | 0.2110 | 0.2000 | 0.2000 | 34,935 | -0.01(-3.33%) |
Sep 06, 2019 | 0.1995 | 0.2450 | 0.1904 | 0.2069 | 95,500 | +0.01(+7.76%) |
Sep 05, 2019 | 0.2000 | 0.2026 | 0.1900 | 0.1920 | 85,604 | -0.01(-4.00%) |
Sep 04, 2019 | 0.1975 | 0.2000 | 0.1903 | 0.2000 | 35,183 | +0.00(+0.50%) |
Sep 03, 2019 | 0.1930 | 0.2000 | 0.1900 | 0.1990 | 32,306 | -0.00(-1.00%) |
Aug 30, 2019 | 0.1900 | 0.2088 | 0.1900 | 0.2010 | 207,300 | +0.00(+0.70%) |
Aug 29, 2019 | 0.1900 | 0.2050 | 0.1900 | 0.1996 | 52,383 | -0.00(-0.20%) |
Aug 28, 2019 | 0.1900 | 0.2012 | 0.1900 | 0.2000 | 92,350 | +0.00(+0.00%) |
Aug 27, 2019 | 0.2000 | 0.2096 | 0.1900 | 0.2000 | 91,275 | +0.00(+0.00%) |
Aug 26, 2019 | 0.1990 | 0.2098 | 0.1939 | 0.2000 | 112,944 | -0.00(-1.04%) |
Aug 23, 2019 | 0.2000 | 0.2120 | 0.2000 | 0.2021 | 123,300 | -0.01(-2.41%) |
Aug 22, 2019 | 0.2130 | 0.2130 | 0.1992 | 0.2071 | 47,218 | +0.00(+1.02%) |
Aug 21, 2019 | 0.2185 | 0.2185 | 0.2050 | 0.2050 | 27,486 | +0.00(+0.79%) |
Aug 20, 2019 | 0.2220 | 0.2220 | 0.2001 | 0.2034 | 55,986 | -0.00(-2.35%) |
Aug 19, 2019 | 0.2167 | 0.2200 | 0.2019 | 0.2083 | 122,252 | -0.01(-3.16%) |
Aug 16, 2019 | 0.2200 | 0.2300 | 0.2127 | 0.2151 | 78,100 | +0.00(+0.05%) |
Aug 15, 2019 | 0.2489 | 0.2489 | 0.2117 | 0.2150 | 213,237 | -0.04(-14.34%) |
Aug 14, 2019 | 0.2419 | 0.2610 | 0.2419 | 0.2510 | 34,651 | +0.01(+2.87%) |
Aug 13, 2019 | 0.2314 | 0.2441 | 0.2300 | 0.2440 | 207,572 | +0.01(+3.83%) |
Aug 12, 2019 | 0.2400 | 0.2490 | 0.2329 | 0.2350 | 192,099 | -0.01(-5.62%) |
Aug 09, 2019 | 0.2600 | 0.2600 | 0.2404 | 0.2490 | 42,900 | -0.00(-1.07%) |
Aug 08, 2019 | 0.2596 | 0.2649 | 0.2501 | 0.2517 | 96,873 | -0.01(-5.02%) |
Aug 07, 2019 | 0.2666 | 0.2683 | 0.2500 | 0.2650 | 100,341 | +0.00(+1.11%) |
Aug 06, 2019 | 0.2696 | 0.2769 | 0.2600 | 0.2621 | 101,258 | -0.01(-4.34%) |
Aug 05, 2019 | 0.2885 | 0.2885 | 0.2620 | 0.2740 | 209,000 | +0.02(+8.90%) |
Aug 02, 2019 | 0.2500 | 0.2558 | 0.2400 | 0.2516 | 114,900 | -0.02(-5.80%) |
Aug 01, 2019 | 0.2700 | 0.2745 | 0.2400 | 0.2671 | 168,285 | -0.00(-1.07%) |
Jul 31, 2019 | 0.2829 | 0.2880 | 0.2640 | 0.2700 | 159,429 | -0.02(-7.31%) |
Jul 30, 2019 | 0.2900 | 0.2947 | 0.2795 | 0.2913 | 242,661 | +0.00(+0.14%) |
Jul 29, 2019 | 0.2900 | 0.2960 | 0.2800 | 0.2909 | 119,027 | +0.00(+0.31%) |
Jul 26, 2019 | 0.2958 | 0.3101 | 0.2900 | 0.2900 | 45,400 | +0.00(+0.00%) |
Jul 25, 2019 | 0.3160 | 0.3180 | 0.2880 | 0.2900 | 65,990 | -0.01(-1.69%) |
Jul 24, 2019 | 0.2834 | 0.3080 | 0.2834 | 0.2950 | 185,573 | -0.01(-1.67%) |
Jul 23, 2019 | 0.2870 | 0.3100 | 0.2801 | 0.3000 | 131,544 | -0.00(-0.23%) |
Jul 22, 2019 | 0.3049 | 0.3230 | 0.2987 | 0.3007 | 81,828 | -0.01(-2.50%) |
Jul 19, 2019 | 0.3100 | 0.3115 | 0.2860 | 0.3084 | 100,800 | -0.00(-0.52%) |
Jul 18, 2019 | 0.3077 | 0.3203 | 0.3000 | 0.3100 | 134,802 | -0.01(-2.30%) |
Jul 17, 2019 | 0.3331 | 0.3410 | 0.3150 | 0.3173 | 112,779 | -0.02(-5.28%) |
Jul 16, 2019 | 0.3220 | 0.3500 | 0.3220 | 0.3350 | 385,842 | +0.03(+9.51%) |
Jul 15, 2019 | 0.3270 | 0.3270 | 0.3059 | 0.3059 | 53,318 | -0.00(-1.32%) |
Jul 12, 2019 | 0.3386 | 0.3460 | 0.2900 | 0.3100 | 305,300 | -0.03(-8.04%) |
Jul 11, 2019 | 0.3465 | 0.3595 | 0.3371 | 0.3371 | 299,376 | -0.00(-0.56%) |
Jul 10, 2019 | 0.3595 | 0.3684 | 0.3254 | 0.3390 | 129,685 | -0.01(-3.42%) |
Jul 09, 2019 | 0.3310 | 0.4000 | 0.3220 | 0.3510 | 512,723 | +0.07(+24.78%) |
Jul 08, 2019 | 0.2750 | 0.3000 | 0.2700 | 0.2813 | 174,717 | -0.03(-9.98%) |
Jul 05, 2019 | 0.4039 | 0.4120 | 0.2981 | 0.3125 | 574,900 | +0.03(+9.19%) |
Jul 03, 2019 | 0.2150 | 0.2958 | 0.2100 | 0.2862 | 199,300 | +0.07(+34.81%) |
Jul 02, 2019 | 0.2060 | 0.2190 | 0.1930 | 0.2123 | 79,968 | +0.00(+1.43%) |