Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2489 | 0.2489 | 0.2198 | 0.2200 | 62,294 | -0.01(-4.35%) |
Sep 27, 2019 | 0.2197 | 0.2409 | 0.2197 | 0.2300 | 13,400 | +0.01(+2.54%) |
Sep 26, 2019 | 0.2500 | 0.2500 | 0.2243 | 0.2243 | 15,510 | -0.01(-4.55%) |
Sep 25, 2019 | 0.2313 | 0.2350 | 0.2272 | 0.2350 | 58,740 | -0.01(-2.08%) |
Sep 24, 2019 | 0.2436 | 0.2441 | 0.2400 | 0.2400 | 16,145 | +0.00(+0.00%) |
Sep 23, 2019 | 0.2430 | 0.2550 | 0.2400 | 0.2400 | 14,790 | +0.00(+0.00%) |
Sep 20, 2019 | 0.2410 | 0.2550 | 0.2400 | 0.2400 | 19,900 | -0.01(-3.30%) |
Sep 19, 2019 | 0.2430 | 0.2482 | 0.2410 | 0.2482 | 3,425 | +0.00(+0.89%) |
Sep 18, 2019 | 0.2500 | 0.2568 | 0.2450 | 0.2460 | 6,630 | -0.02(-7.38%) |
Sep 17, 2019 | 0.2464 | 0.2698 | 0.2464 | 0.2656 | 25,893 | +0.03(+12.93%) |
Sep 16, 2019 | 0.2600 | 0.2600 | 0.2352 | 0.2352 | 13,034 | -0.03(-10.23%) |
Sep 13, 2019 | 0.2530 | 0.2620 | 0.2520 | 0.2620 | 3,700 | +0.01(+5.14%) |
Sep 12, 2019 | 0.2490 | 0.2550 | 0.2490 | 0.2492 | 40,383 | +0.01(+2.13%) |
Sep 11, 2019 | 0.2437 | 0.2500 | 0.2437 | 0.2440 | 57,850 | -0.01(-2.01%) |
Sep 10, 2019 | 0.2490 | 0.2545 | 0.2490 | 0.2490 | 5,250 | -0.01(-2.47%) |
Sep 09, 2019 | 0.2553 | 0.2648 | 0.2535 | 0.2553 | 39,350 | +0.01(+2.12%) |
Sep 06, 2019 | 0.2475 | 0.2550 | 0.2440 | 0.2500 | 14,900 | -0.00(-0.40%) |
Sep 05, 2019 | 0.2282 | 0.2510 | 0.2282 | 0.2510 | 23,441 | +0.01(+5.02%) |
Sep 04, 2019 | 0.2397 | 0.2397 | 0.2390 | 0.2390 | 3,150 | +0.01(+3.02%) |
Sep 03, 2019 | 0.2400 | 0.2490 | 0.2320 | 0.2320 | 19,612 | -0.02(-6.83%) |
Aug 30, 2019 | 0.2500 | 0.2507 | 0.2489 | 0.2490 | 22,000 | -0.00(-0.40%) |
Aug 29, 2019 | 0.2333 | 0.2500 | 0.2333 | 0.2500 | 43,188 | +0.01(+3.73%) |
Aug 28, 2019 | 0.2460 | 0.2460 | 0.2410 | 0.2410 | 50,050 | +0.00(+1.26%) |
Aug 27, 2019 | 0.2420 | 0.2440 | 0.2377 | 0.2380 | 14,335 | -0.00(-0.83%) |
Aug 26, 2019 | 0.2305 | 0.2684 | 0.2305 | 0.2400 | 16,350 | +0.00(+0.00%) |
Aug 23, 2019 | 0.2500 | 0.2500 | 0.2308 | 0.2400 | 27,400 | -0.01(-4.04%) |
Aug 22, 2019 | 0.2645 | 0.2645 | 0.2372 | 0.2501 | 80,025 | -0.02(-7.37%) |
Aug 21, 2019 | 0.2608 | 0.2730 | 0.2510 | 0.2700 | 47,400 | +0.01(+5.06%) |
Aug 20, 2019 | 0.2570 | 0.2585 | 0.2570 | 0.2570 | 59,715 | +0.01(+2.80%) |
Aug 19, 2019 | 0.2442 | 0.2600 | 0.2442 | 0.2500 | 5,691 | +0.02(+7.76%) |
Aug 16, 2019 | 0.2320 | 0.2491 | 0.2320 | 0.2320 | 72,700 | -0.01(-5.31%) |
Aug 15, 2019 | 0.2329 | 0.2525 | 0.2329 | 0.2450 | 171,643 | -0.01(-2.85%) |
Aug 14, 2019 | 0.2775 | 0.2775 | 0.2522 | 0.2522 | 53,243 | -0.03(-12.13%) |
Aug 13, 2019 | 0.2650 | 0.2870 | 0.2650 | 0.2870 | 37,720 | +0.02(+7.98%) |
Aug 12, 2019 | 0.2830 | 0.2830 | 0.2610 | 0.2658 | 29,820 | -0.02(-8.53%) |
Aug 08, 2019 | 0.2906 | 0.2906 | 0.2906 | 0 | -0.00(-0.75%) | |
Aug 07, 2019 | 0.2765 | 0.2955 | 0.2765 | 0.2928 | 15,335 | +0.01(+4.20%) |
Aug 06, 2019 | 0.2800 | 0.2810 | 0.2740 | 0.2810 | 27,200 | +0.01(+5.20%) |
Aug 05, 2019 | 0.2999 | 0.2999 | 0.2671 | 0.2671 | 29,485 | -0.03(-10.31%) |
Aug 02, 2019 | 0.2978 | 0.2978 | 0.2828 | 0.2978 | 8,500 | -0.00(-0.70%) |
Aug 01, 2019 | 0.2959 | 0.3000 | 0.2959 | 0.2999 | 188,290 | -0.03(-8.54%) |
Jul 31, 2019 | 0.3285 | 0.3480 | 0.3170 | 0.3279 | 329,508 | -0.02(-6.58%) |
Jul 30, 2019 | 0.3844 | 0.3844 | 0.3284 | 0.3510 | 171,090 | +0.01(+3.91%) |
Jul 29, 2019 | 0.3350 | 0.3400 | 0.3250 | 0.3378 | 150,189 | +0.02(+5.56%) |
Jul 26, 2019 | 0.3100 | 0.3200 | 0.3063 | 0.3200 | 105,100 | -0.01(-2.74%) |
Jul 25, 2019 | 0.3144 | 0.3290 | 0.3100 | 0.3290 | 27,018 | +0.02(+6.13%) |
Jul 24, 2019 | 0.3075 | 0.3200 | 0.2950 | 0.3100 | 20,096 | +0.01(+1.94%) |
Jul 23, 2019 | 0.3100 | 0.3200 | 0.2910 | 0.3041 | 112,851 | +0.04(+13.05%) |
Jul 22, 2019 | 0.2850 | 0.2990 | 0.2689 | 0.2690 | 78,765 | +0.01(+2.67%) |
Jul 19, 2019 | 0.2760 | 0.2840 | 0.2611 | 0.2620 | 66,400 | -0.01(-5.24%) |
Jul 18, 2019 | 0.2635 | 0.2770 | 0.2635 | 0.2765 | 22,450 | +0.03(+10.60%) |
Jul 17, 2019 | 0.2700 | 0.2750 | 0.2480 | 0.2500 | 18,474 | -0.01(-4.58%) |
Jul 16, 2019 | 0.2624 | 0.2720 | 0.2619 | 0.2620 | 104,947 | +0.00(+1.16%) |
Jul 15, 2019 | 0.2711 | 0.2834 | 0.2587 | 0.2590 | 6,620 | -0.01(-4.43%) |
Jul 12, 2019 | 0.2730 | 0.2800 | 0.2710 | 0.2710 | 61,300 | -0.01(-2.90%) |
Jul 11, 2019 | 0.2800 | 0.2840 | 0.2791 | 0.2791 | 113,117 | +0.02(+9.45%) |
Jul 10, 2019 | 0.2620 | 0.2650 | 0.2433 | 0.2550 | 68,257 | +0.01(+2.00%) |
Jul 09, 2019 | 0.2690 | 0.2690 | 0.2500 | 0.2500 | 29,684 | -0.00(-1.57%) |
Jul 08, 2019 | 0.2540 | 0.2650 | 0.2540 | 0.2540 | 26,880 | +0.00(+1.60%) |
Jul 05, 2019 | 0.2800 | 0.2800 | 0.2390 | 0.2500 | 84,100 | -0.01(-3.85%) |
Jul 03, 2019 | 0.2550 | 0.2610 | 0.2525 | 0.2600 | 20,300 | +0.01(+4.00%) |
Jul 02, 2019 | 0.2613 | 0.2613 | 0.2410 | 0.2500 | 59,886 | +0.02(+10.62%) |