Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0980 | 0.0980 | 0.0910 | 0.0910 | 9,400 | -0.01(-7.14%) |
Oct 30, 2019 | 0.0990 | 0.1000 | 0.0850 | 0.0980 | 57,200 | -0.00(-1.01%) |
Oct 29, 2019 | 0.0885 | 0.0990 | 0.0885 | 0.0990 | 17,728 | +0.02(+19.28%) |
Oct 28, 2019 | 0.1000 | 0.1000 | 0.0830 | 0.0830 | 25,950 | +0.00(+0.00%) |
Oct 25, 2019 | 0.0930 | 0.0938 | 0.0830 | 0.0830 | 7,400 | -0.01(-8.79%) |
Oct 24, 2019 | 0.0830 | 0.0910 | 0.0830 | 0.0910 | 14,676 | -0.01(-9.00%) |
Oct 23, 2019 | 0.0780 | 0.1000 | 0.0780 | 0.1000 | 96,800 | +0.01(+11.11%) |
Oct 22, 2019 | 0.0799 | 0.0900 | 0.0799 | 0.0900 | 14,791 | +0.01(+7.14%) |
Oct 21, 2019 | 0.0751 | 0.0859 | 0.0751 | 0.0840 | 37,620 | -0.00(-1.18%) |
Oct 18, 2019 | 0.0745 | 0.0850 | 0.0740 | 0.0850 | 9,600 | +0.01(+14.09%) |
Oct 17, 2019 | 0.0700 | 0.0850 | 0.0700 | 0.0745 | 15,835 | -0.00(-5.70%) |
Oct 16, 2019 | 0.0760 | 0.0800 | 0.0760 | 0.0790 | 30,950 | +0.01(+9.12%) |
Oct 15, 2019 | 0.0800 | 0.0825 | 0.0724 | 0.0724 | 103,108 | -0.00(-3.47%) |
Oct 14, 2019 | 0.0630 | 0.0750 | 0.0630 | 0.0750 | 700 | -0.00(-3.85%) |
Oct 11, 2019 | 0.0760 | 0.0780 | 0.0739 | 0.0780 | 9,000 | -0.01(-7.14%) |
Oct 10, 2019 | 0.0730 | 0.0840 | 0.0730 | 0.0840 | 12,200 | +0.00(+5.00%) |
Oct 09, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 28,411 | +0.00(+0.00%) |
Oct 08, 2019 | 0.0690 | 0.0800 | 0.0690 | 0.0800 | 20,917 | +0.01(+10.19%) |
Oct 07, 2019 | 0.0661 | 0.0800 | 0.0661 | 0.0726 | 62,000 | -0.01(-9.25%) |
Oct 04, 2019 | 0.0764 | 0.0800 | 0.0710 | 0.0800 | 26,800 | +0.00(+5.68%) |
Oct 03, 2019 | 0.0899 | 0.0900 | 0.0660 | 0.0757 | 99,750 | -0.01(-9.34%) |
Oct 02, 2019 | 0.0822 | 0.0880 | 0.0660 | 0.0835 | 87,700 | -0.00(-2.91%) |
Oct 01, 2019 | 0.0800 | 0.0920 | 0.0800 | 0.0860 | 138,100 | -0.00(-3.80%) |
Sep 30, 2019 | 0.0933 | 0.0936 | 0.0848 | 0.0894 | 48,478 | -0.00(-4.08%) |
Sep 27, 2019 | 0.0950 | 0.0960 | 0.0932 | 0.0932 | 65,000 | -0.00(-1.89%) |
Sep 26, 2019 | 0.0950 | 0.1043 | 0.0950 | 0.0950 | 22,677 | -0.01(-7.95%) |
Sep 25, 2019 | 0.1046 | 0.1046 | 0.0981 | 0.1032 | 65,670 | +0.00(+1.18%) |
Sep 24, 2019 | 0.1000 | 0.1075 | 0.1000 | 0.1020 | 100,167 | +0.01(+6.36%) |
Sep 23, 2019 | 0.1034 | 0.1043 | 0.0959 | 0.0959 | 44,645 | -0.01(-8.67%) |
Sep 20, 2019 | 0.1075 | 0.1075 | 0.1025 | 0.1050 | 11,100 | -0.00(-2.33%) |
Sep 19, 2019 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 4,000 | +0.00(+3.86%) |
Sep 18, 2019 | 0.1050 | 0.1050 | 0.1035 | 0.1035 | 3,000 | +0.00(+0.98%) |
Sep 17, 2019 | 0.1080 | 0.1080 | 0.1025 | 0.1025 | 10,314 | +0.00(+0.00%) |
Sep 16, 2019 | 0.1070 | 0.1070 | 0.1025 | 0.1025 | 72,925 | +0.00(+0.00%) |
Sep 13, 2019 | 0.0975 | 0.1044 | 0.0950 | 0.1025 | 23,600 | -0.01(-5.79%) |
Sep 12, 2019 | 0.1088 | 0.1100 | 0.1088 | 0.1088 | 26,750 | +0.00(+0.00%) |
Sep 11, 2019 | 0.1062 | 0.1148 | 0.1000 | 0.1088 | 91,200 | -0.01(-5.39%) |
Sep 10, 2019 | 0.1100 | 0.1150 | 0.1070 | 0.1150 | 46,500 | +0.01(+7.48%) |
Sep 09, 2019 | 0.1062 | 0.1100 | 0.1030 | 0.1070 | 24,200 | -0.00(-0.28%) |
Sep 06, 2019 | 0.1070 | 0.1100 | 0.1044 | 0.1073 | 70,300 | -0.00(-4.20%) |
Sep 05, 2019 | 0.1130 | 0.1130 | 0.1070 | 0.1120 | 6,100 | +0.00(+3.99%) |
Sep 04, 2019 | 0.1240 | 0.1240 | 0.1040 | 0.1077 | 11,781 | +0.00(+1.41%) |
Sep 03, 2019 | 0.1080 | 0.1080 | 0.1062 | 0.1062 | 35,000 | -0.00(-2.57%) |
Aug 30, 2019 | 0.1136 | 0.1171 | 0.1090 | 0.1090 | 97,700 | -0.00(-1.80%) |
Aug 29, 2019 | 0.1120 | 0.1266 | 0.1064 | 0.1110 | 253,165 | -0.00(-1.42%) |
Aug 28, 2019 | 0.1090 | 0.1126 | 0.1090 | 0.1126 | 37,500 | -0.01(-6.56%) |
Aug 27, 2019 | 0.1230 | 0.1262 | 0.1130 | 0.1205 | 19,253 | -0.00(-3.45%) |
Aug 26, 2019 | 0.1050 | 0.1250 | 0.1050 | 0.1248 | 28,648 | +0.01(+7.59%) |
Aug 23, 2019 | 0.1178 | 0.1210 | 0.1125 | 0.1160 | 103,900 | -0.00(-3.57%) |
Aug 22, 2019 | 0.1200 | 0.1203 | 0.1165 | 0.1203 | 73,171 | -0.02(-12.51%) |
Aug 21, 2019 | 0.1230 | 0.1375 | 0.1230 | 0.1375 | 45,055 | +0.00(+0.00%) |
Aug 20, 2019 | 0.1230 | 0.1375 | 0.1230 | 0.1375 | 3,000 | +0.00(+0.00%) |
Aug 19, 2019 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 115,000 | +0.02(+13.08%) |
Aug 16, 2019 | 0.1216 | 0.1216 | 0.1216 | 0.1216 | 5,000 | +0.00(+2.96%) |
Aug 15, 2019 | 0.1311 | 0.1390 | 0.1140 | 0.1181 | 101,700 | -0.01(-6.57%) |
Aug 14, 2019 | 0.1258 | 0.1377 | 0.1219 | 0.1264 | 15,600 | -0.01(-8.41%) |
Aug 13, 2019 | 0.1337 | 0.1400 | 0.1297 | 0.1380 | 18,508 | -0.00(-1.43%) |
Aug 12, 2019 | 0.1170 | 0.1400 | 0.1170 | 0.1400 | 5,260 | +0.02(+12.72%) |
Aug 09, 2019 | 0.1274 | 0.1327 | 0.1242 | 0.1242 | 13,500 | -0.00(-2.44%) |
Aug 08, 2019 | 0.1300 | 0.1400 | 0.1263 | 0.1273 | 58,565 | -0.00(-3.56%) |
Aug 07, 2019 | 0.1259 | 0.1400 | 0.1250 | 0.1320 | 50,450 | -0.01(-5.71%) |
Aug 06, 2019 | 0.1318 | 0.1400 | 0.1300 | 0.1400 | 32,651 | +0.00(+0.00%) |
Aug 05, 2019 | 0.1400 | 0.1400 | 0.1393 | 0.1400 | 15,018 | -0.01(-5.34%) |
Aug 02, 2019 | 0.1356 | 0.1500 | 0.1309 | 0.1479 | 26,500 | +0.02(+12.90%) |