Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2650 | 0.2750 | 0.2480 | 0.2651 | 3,263,598 | +0.00(+1.57%) |
Sep 27, 2019 | 0.2666 | 0.2800 | 0.2570 | 0.2610 | 3,513,900 | -0.02(-6.38%) |
Sep 26, 2019 | 0.2800 | 0.3000 | 0.2500 | 0.2788 | 9,844,279 | -0.00(-0.43%) |
Sep 25, 2019 | 0.2200 | 0.3600 | 0.2100 | 0.2800 | 28,720,450 | +0.03(+12.68%) |
Sep 24, 2019 | 0.2700 | 0.2714 | 0.2440 | 0.2485 | 8,788,379 | -0.02(-8.44%) |
Sep 23, 2019 | 0.2990 | 0.2999 | 0.2601 | 0.2714 | 9,239,667 | -0.02(-7.53%) |
Sep 20, 2019 | 0.2900 | 0.3090 | 0.2825 | 0.2935 | 7,216,400 | -0.01(-1.84%) |
Sep 19, 2019 | 0.3690 | 0.3920 | 0.2880 | 0.2990 | 21,646,178 | -0.05(-14.57%) |
Sep 18, 2019 | 0.3000 | 0.3600 | 0.2900 | 0.3500 | 17,770,578 | +0.05(+16.67%) |
Sep 17, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 1,296,548 | +0.00(+0.77%) |
Sep 16, 2019 | 0.3050 | 0.3150 | 0.2921 | 0.2977 | 1,629,448 | -0.01(-3.19%) |
Sep 13, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.3075 | 1,712,300 | +0.01(+2.50%) |
Sep 12, 2019 | 0.3100 | 0.3100 | 0.2700 | 0.3000 | 2,729,118 | +0.00(+0.00%) |
Sep 11, 2019 | 0.3000 | 0.3300 | 0.2971 | 0.3000 | 3,945,519 | +0.00(+0.00%) |
Sep 10, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 1,025,457 | +0.00(+0.00%) |
Sep 09, 2019 | 0.3400 | 0.3450 | 0.2600 | 0.3000 | 4,065,662 | -0.04(-10.47%) |
Sep 06, 2019 | 0.3400 | 0.3540 | 0.3300 | 0.3351 | 1,866,400 | +0.00(+0.03%) |
Sep 05, 2019 | 0.3403 | 0.3550 | 0.3272 | 0.3350 | 1,368,183 | -0.00(-0.59%) |
Sep 04, 2019 | 0.3483 | 0.3499 | 0.3233 | 0.3370 | 631,577 | +0.00(+0.60%) |
Sep 03, 2019 | 0.3498 | 0.3499 | 0.3160 | 0.3350 | 650,165 | -0.01(-1.53%) |
Aug 30, 2019 | 0.3600 | 0.3600 | 0.3330 | 0.3402 | 775,100 | -0.01(-4.17%) |
Aug 29, 2019 | 0.3500 | 0.3600 | 0.3310 | 0.3550 | 1,485,124 | +0.01(+3.05%) |
Aug 28, 2019 | 0.3400 | 0.3700 | 0.3210 | 0.3445 | 918,440 | +0.01(+4.39%) |
Aug 27, 2019 | 0.3900 | 0.3900 | 0.3200 | 0.3300 | 1,078,501 | -0.02(-6.36%) |
Aug 26, 2019 | 0.4020 | 0.4150 | 0.3451 | 0.3524 | 1,672,698 | -0.05(-12.36%) |
Aug 23, 2019 | 0.4400 | 0.4400 | 0.4000 | 0.4021 | 457,300 | -0.02(-4.26%) |
Aug 22, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4200 | 777,848 | +0.00(+0.00%) |
Aug 21, 2019 | 0.3900 | 0.4300 | 0.3800 | 0.4200 | 561,677 | +0.03(+7.69%) |
Aug 20, 2019 | 0.3900 | 0.4400 | 0.3800 | 0.3900 | 594,523 | -0.01(-2.08%) |
Aug 19, 2019 | 0.4000 | 0.4047 | 0.3703 | 0.3983 | 746,349 | -0.01(-1.58%) |
Aug 16, 2019 | 0.4129 | 0.4129 | 0.3551 | 0.4047 | 922,000 | -0.01(-1.72%) |
Aug 15, 2019 | 0.4361 | 0.4500 | 0.3910 | 0.4118 | 1,676,323 | -0.02(-4.23%) |
Aug 14, 2019 | 0.4300 | 0.4800 | 0.4100 | 0.4300 | 2,996,881 | +0.01(+3.19%) |
Aug 13, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4167 | 298,901 | +0.00(+0.53%) |
Aug 12, 2019 | 0.4300 | 0.4400 | 0.3900 | 0.4145 | 466,715 | -0.02(-3.60%) |
Aug 09, 2019 | 0.4700 | 0.4900 | 0.4200 | 0.4300 | 499,400 | -0.04(-8.51%) |
Aug 08, 2019 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 241,841 | +0.00(+0.00%) |
Aug 07, 2019 | 0.4900 | 0.4900 | 0.4603 | 0.4700 | 492,773 | -0.03(-5.81%) |
Aug 06, 2019 | 0.4700 | 0.5200 | 0.4611 | 0.4990 | 870,390 | +0.03(+7.52%) |
Aug 05, 2019 | 0.4840 | 0.4900 | 0.4600 | 0.4641 | 461,259 | -0.02(-4.19%) |
Aug 02, 2019 | 0.4600 | 0.5224 | 0.4600 | 0.4844 | 526,400 | +0.01(+3.02%) |
Aug 01, 2019 | 0.5600 | 0.5600 | 0.4700 | 0.4702 | 1,233,302 | -0.09(-16.04%) |
Jul 31, 2019 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 1,258,009 | -0.00(-0.88%) |
Jul 30, 2019 | 0.5800 | 0.5800 | 0.5310 | 0.5650 | 339,259 | +0.01(+1.80%) |
Jul 29, 2019 | 0.6706 | 0.6706 | 0.5300 | 0.5550 | 1,441,626 | -0.10(-15.77%) |
Jul 26, 2019 | 0.6640 | 0.6658 | 0.6150 | 0.6589 | 581,200 | -0.01(-1.66%) |
Jul 25, 2019 | 0.7700 | 0.7800 | 0.6600 | 0.6700 | 862,815 | -0.10(-12.99%) |
Jul 24, 2019 | 0.7280 | 0.7897 | 0.7000 | 0.7700 | 1,305,591 | +0.07(+10.00%) |
Jul 23, 2019 | 0.6400 | 0.7300 | 0.6300 | 0.7000 | 3,398,306 | -0.22(-23.91%) |
Jul 22, 2019 | 1.270 | 1.270 | 0.8500 | 0.9200 | 1,357,081 | -0.35(-27.56%) |
Jul 19, 2019 | 1.250 | 1.300 | 1.214 | 1.270 | 204,900 | +0.04(+3.25%) |
Jul 18, 2019 | 1.280 | 1.350 | 1.220 | 1.230 | 484,924 | -0.13(-9.56%) |
Jul 17, 2019 | 1.420 | 1.510 | 1.250 | 1.360 | 730,511 | -0.06(-4.23%) |
Jul 16, 2019 | 1.550 | 1.550 | 1.380 | 1.420 | 356,851 | -0.15(-9.55%) |
Jul 15, 2019 | 1.700 | 1.710 | 1.510 | 1.570 | 633,461 | +0.01(+0.32%) |
Jul 12, 2019 | 1.610 | 1.640 | 1.550 | 1.565 | 129,900 | +0.01(+0.97%) |
Jul 11, 2019 | 1.700 | 1.720 | 1.530 | 1.550 | 264,500 | -0.16(-9.36%) |
Jul 10, 2019 | 1.620 | 1.730 | 1.600 | 1.710 | 291,612 | +0.11(+6.87%) |
Jul 09, 2019 | 1.610 | 1.700 | 1.500 | 1.600 | 821,082 | -0.02(-1.23%) |
Jul 08, 2019 | 1.790 | 1.850 | 1.590 | 1.620 | 301,176 | -0.17(-9.50%) |
Jul 05, 2019 | 1.950 | 1.950 | 1.780 | 1.790 | 248,200 | -0.11(-5.79%) |
Jul 03, 2019 | 2.050 | 2.120 | 1.870 | 1.900 | 621,000 | -0.41(-17.75%) |
Jul 02, 2019 | 2.230 | 2.380 | 2.180 | 2.310 | 131,377 | +0.06(+2.67%) |