Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2225 | 0.2700 | 0.2000 | 0.2381 | 25,997 | -0.00(-0.79%) |
Sep 27, 2019 | 0.2050 | 0.2400 | 0.1900 | 0.2400 | 54,300 | +0.03(+14.29%) |
Sep 26, 2019 | 0.2127 | 0.2400 | 0.2000 | 0.2100 | 53,512 | +0.01(+5.00%) |
Sep 25, 2019 | 0.2198 | 0.2198 | 0.1900 | 0.2000 | 19,651 | -0.01(-4.76%) |
Sep 24, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 28,927 | +0.00(+0.00%) |
Sep 23, 2019 | 0.2300 | 0.2300 | 0.2021 | 0.2100 | 73,988 | -0.02(-8.70%) |
Sep 20, 2019 | 0.2300 | 0.2300 | 0.1960 | 0.2300 | 110,800 | -0.01(-4.17%) |
Sep 19, 2019 | 0.2600 | 0.3000 | 0.2200 | 0.2400 | 71,282 | -0.06(-20.00%) |
Sep 18, 2019 | 0.2900 | 0.3000 | 0.2600 | 0.3000 | 20,109 | +0.01(+3.45%) |
Sep 17, 2019 | 0.2101 | 0.3280 | 0.2101 | 0.2900 | 15,565 | +0.03(+11.97%) |
Sep 16, 2019 | 0.2400 | 0.3000 | 0.2400 | 0.2590 | 8,225 | -0.01(-3.18%) |
Sep 13, 2019 | 0.2538 | 0.2700 | 0.2500 | 0.2675 | 8,900 | -0.04(-13.65%) |
Sep 12, 2019 | 0.2628 | 0.3098 | 0.2561 | 0.3098 | 11,296 | +0.04(+14.74%) |
Sep 11, 2019 | 0.3400 | 0.3400 | 0.2700 | 0.2700 | 15,327 | -0.07(-20.59%) |
Sep 10, 2019 | 0.3449 | 0.3449 | 0.2600 | 0.3400 | 8,303 | -0.00(-1.39%) |
Sep 09, 2019 | 0.2100 | 0.3498 | 0.2100 | 0.3448 | 22,393 | +0.09(+37.92%) |
Sep 06, 2019 | 0.2148 | 0.2500 | 0.2148 | 0.2500 | 2,600 | +0.00(+0.00%) |
Sep 05, 2019 | 0.3474 | 0.3872 | 0.2120 | 0.2500 | 22,491 | +0.03(+13.58%) |
Sep 04, 2019 | 0.1735 | 0.3299 | 0.1735 | 0.2201 | 32,074 | +0.01(+4.81%) |
Sep 03, 2019 | 0.1750 | 0.2400 | 0.1730 | 0.2100 | 34,661 | +0.01(+5.00%) |
Aug 30, 2019 | 0.2500 | 0.2500 | 0.1751 | 0.2000 | 11,000 | -0.02(-9.09%) |
Aug 29, 2019 | 0.2106 | 0.2500 | 0.2000 | 0.2200 | 17,696 | +0.00(+0.00%) |
Aug 28, 2019 | 0.2150 | 0.2400 | 0.2051 | 0.2200 | 17,415 | -0.03(-12.00%) |
Aug 27, 2019 | 0.2300 | 0.2800 | 0.2000 | 0.2500 | 13,668 | -0.03(-10.71%) |
Aug 26, 2019 | 0.2593 | 0.2895 | 0.2405 | 0.2800 | 20,019 | +0.01(+1.82%) |
Aug 23, 2019 | 0.2310 | 0.2900 | 0.2310 | 0.2750 | 21,600 | +0.01(+3.77%) |
Aug 22, 2019 | 0.2655 | 0.2950 | 0.2575 | 0.2650 | 31,323 | -0.04(-14.52%) |
Aug 21, 2019 | 0.2767 | 0.3100 | 0.2700 | 0.3100 | 12,076 | +0.02(+6.06%) |
Aug 20, 2019 | 0.2903 | 0.3145 | 0.2700 | 0.2923 | 1,379 | -0.01(-2.57%) |
Aug 19, 2019 | 0.2752 | 0.3195 | 0.2653 | 0.3000 | 49,028 | -0.01(-3.23%) |
Aug 16, 2019 | 0.3250 | 0.3937 | 0.3000 | 0.3100 | 17,500 | -0.01(-3.13%) |
Aug 15, 2019 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | 8,921 | -0.00(-0.03%) |
Aug 14, 2019 | 0.3350 | 0.3500 | 0.3000 | 0.3201 | 10,284 | +0.02(+6.70%) |
Aug 13, 2019 | 0.3100 | 0.3460 | 0.3000 | 0.3000 | 20,734 | -0.04(-12.28%) |
Aug 12, 2019 | 0.3929 | 0.4040 | 0.3100 | 0.3420 | 14,732 | -0.01(-2.29%) |
Aug 09, 2019 | 0.3360 | 0.4057 | 0.3360 | 0.3500 | 7,500 | -0.05(-12.50%) |
Aug 08, 2019 | 0.3999 | 0.4490 | 0.3350 | 0.4000 | 18,615 | -0.04(-8.88%) |
Aug 07, 2019 | 0.4390 | 0.4390 | 0.4390 | 10 | +0.00(+0.00%) | |
Aug 06, 2019 | 0.4800 | 0.4800 | 0.3800 | 0.4390 | 8,954 | +0.05(+12.56%) |
Aug 05, 2019 | 0.3808 | 0.3900 | 0.3807 | 0.3900 | 6,602 | -0.02(-3.80%) |
Aug 02, 2019 | 0.4000 | 0.4800 | 0.3808 | 0.4054 | 15,000 | -0.01(-2.31%) |
Aug 01, 2019 | 0.4350 | 0.4350 | 0.3825 | 0.4150 | 23,086 | +0.01(+1.22%) |
Jul 31, 2019 | 0.4990 | 0.4990 | 0.4050 | 0.4100 | 31,679 | -0.04(-8.89%) |
Jul 30, 2019 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 24,937 | -0.05(-10.00%) |
Jul 29, 2019 | 0.4250 | 0.5000 | 0.4100 | 0.5000 | 5,726 | +0.01(+2.46%) |
Jul 26, 2019 | 0.4050 | 0.4880 | 0.4050 | 0.4880 | 3,400 | +0.07(+16.89%) |
Jul 25, 2019 | 0.4100 | 0.4500 | 0.4000 | 0.4175 | 32,425 | +0.07(+20.14%) |
Jul 24, 2019 | 0.3100 | 0.3700 | 0.3100 | 0.3475 | 22,468 | -0.02(-6.08%) |
Jul 23, 2019 | 0.3100 | 0.3700 | 0.2900 | 0.3700 | 17,917 | -0.01(-2.63%) |
Jul 22, 2019 | 0.3400 | 0.3850 | 0.2900 | 0.3800 | 38,140 | +0.01(+2.70%) |
Jul 19, 2019 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | 7,700 | +0.00(+0.00%) |
Jul 18, 2019 | 0.3150 | 0.3700 | 0.2900 | 0.3700 | 7,207 | -0.01(-2.63%) |
Jul 17, 2019 | 0.3500 | 0.4000 | 0.3500 | 0.3800 | 6,957 | -0.02(-5.00%) |
Jul 16, 2019 | 0.4000 | 0.4000 | 0.4000 | 89 | +0.00(+0.00%) | |
Jul 15, 2019 | 0.3600 | 0.4000 | 0.3500 | 0.4000 | 1,466 | +0.08(+26.10%) |
Jul 12, 2019 | 0.3750 | 0.4000 | 0.3172 | 0.3172 | 2,300 | -0.08(-20.70%) |
Jul 11, 2019 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 267 | +0.05(+14.29%) |
Jul 10, 2019 | 0.3750 | 0.4000 | 0.3500 | 0.3500 | 306 | -0.01(-2.78%) |
Jul 09, 2019 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 6,401 | -0.05(-12.20%) |
Jul 08, 2019 | 0.2900 | 0.4200 | 0.2900 | 0.4100 | 21,871 | +0.06(+17.14%) |
Jul 05, 2019 | 0.3500 | 0.3500 | 0.2900 | 0.3500 | 22,100 | +0.01(+2.94%) |
Jul 03, 2019 | 0.3450 | 0.3500 | 0.2866 | 0.3400 | 17,300 | -0.00(-1.45%) |
Jul 02, 2019 | 0.3000 | 0.3700 | 0.2866 | 0.3450 | 13,088 | +0.00(+0.00%) |