Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1611 | 0.1680 | 0.1500 | 0.1680 | 9,200 | -0.00(-0.30%) |
Oct 30, 2019 | 0.1380 | 0.1685 | 0.1380 | 0.1685 | 15,550 | +0.00(+0.30%) |
Oct 29, 2019 | 0.1650 | 0.1685 | 0.1371 | 0.1680 | 17,744 | +0.00(+1.82%) |
Oct 28, 2019 | 0.1554 | 0.1650 | 0.1554 | 0.1650 | 5,300 | +0.00(+0.00%) |
Oct 25, 2019 | 0.1660 | 0.1660 | 0.1370 | 0.1650 | 11,200 | -0.00(-2.08%) |
Oct 24, 2019 | 0.1551 | 0.1685 | 0.1500 | 0.1685 | 7,400 | +0.00(+0.06%) |
Oct 23, 2019 | 0.1631 | 0.1685 | 0.1491 | 0.1684 | 45,000 | -0.00(-0.06%) |
Oct 22, 2019 | 0.1700 | 0.1700 | 0.1634 | 0.1685 | 41,295 | +0.00(+0.00%) |
Oct 21, 2019 | 0.1800 | 0.1800 | 0.1684 | 0.1685 | 11,700 | +0.01(+3.37%) |
Oct 18, 2019 | 0.1675 | 0.1685 | 0.1600 | 0.1630 | 48,800 | -0.01(-3.26%) |
Oct 17, 2019 | 0.1700 | 0.1700 | 0.1490 | 0.1685 | 309,419 | +0.00(+2.12%) |
Oct 16, 2019 | 0.1700 | 0.1700 | 0.1450 | 0.1650 | 169,912 | -0.00(-2.08%) |
Oct 15, 2019 | 0.1590 | 0.1685 | 0.1450 | 0.1685 | 30,484 | +0.01(+5.31%) |
Oct 14, 2019 | 0.1450 | 0.1634 | 0.1450 | 0.1600 | 34,604 | +0.00(+0.63%) |
Oct 11, 2019 | 0.1578 | 0.1590 | 0.1363 | 0.1590 | 37,100 | -0.00(-0.63%) |
Oct 10, 2019 | 0.1695 | 0.1695 | 0.1594 | 0.1600 | 19,516 | -0.00(-0.87%) |
Oct 09, 2019 | 0.1592 | 0.1680 | 0.1561 | 0.1614 | 32,382 | +0.00(+0.87%) |
Oct 08, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | -0.01(-4.76%) |
Oct 07, 2019 | 0.1600 | 0.1685 | 0.1599 | 0.1680 | 30,016 | -0.00(-0.59%) |
Oct 04, 2019 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 500 | +0.01(+3.36%) |
Oct 03, 2019 | 0.1675 | 0.1675 | 0.1592 | 0.1635 | 42,805 | -0.00(-0.91%) |
Oct 02, 2019 | 0.1643 | 0.1650 | 0.1643 | 0.1650 | 6,000 | -0.00(-2.08%) |
Oct 01, 2019 | 0.1600 | 0.1685 | 0.1560 | 0.1685 | 31,918 | +0.00(+0.06%) |
Sep 30, 2019 | 0.1695 | 0.1695 | 0.1561 | 0.1684 | 99,819 | +0.00(+1.63%) |
Sep 27, 2019 | 0.1650 | 0.1687 | 0.1600 | 0.1657 | 25,000 | +0.00(+0.42%) |
Sep 26, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 122,255 | +0.01(+3.13%) |
Sep 25, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 18,000 | +0.00(+0.00%) |
Sep 24, 2019 | 0.1600 | 0.1650 | 0.1590 | 0.1600 | 47,000 | -0.00(-1.23%) |
Sep 23, 2019 | 0.1650 | 0.1660 | 0.1504 | 0.1620 | 37,000 | -0.02(-10.74%) |
Sep 20, 2019 | 0.1815 | 0.1815 | 0.1815 | 0.1815 | 1,000 | +0.02(+10.00%) |
Sep 19, 2019 | 0.1620 | 0.1650 | 0.1592 | 0.1650 | 86,632 | +0.00(+0.36%) |
Sep 18, 2019 | 0.1750 | 0.1750 | 0.1630 | 0.1644 | 27,241 | -0.00(-2.89%) |
Sep 17, 2019 | 0.1700 | 0.1700 | 0.1501 | 0.1693 | 120,708 | -0.01(-3.26%) |
Sep 16, 2019 | 0.1798 | 0.1799 | 0.1650 | 0.1750 | 109,592 | +0.00(+0.00%) |
Sep 13, 2019 | 0.1738 | 0.1800 | 0.1590 | 0.1750 | 138,600 | +0.01(+6.32%) |
Sep 12, 2019 | 0.1700 | 0.1700 | 0.1630 | 0.1646 | 33,100 | -0.00(-0.24%) |
Sep 11, 2019 | 0.1650 | 0.1692 | 0.1600 | 0.1650 | 57,772 | -0.01(-2.94%) |
Sep 10, 2019 | 0.1706 | 0.1715 | 0.1650 | 0.1700 | 193,803 | +0.01(+6.25%) |
Sep 09, 2019 | 0.1676 | 0.1700 | 0.1600 | 0.1600 | 53,553 | -0.01(-5.88%) |
Sep 06, 2019 | 0.1700 | 0.1720 | 0.1650 | 0.1700 | 258,800 | +0.00(+0.00%) |
Sep 05, 2019 | 0.1700 | 0.1738 | 0.1610 | 0.1700 | 20,019 | -0.00(-2.19%) |
Sep 04, 2019 | 0.1620 | 0.1900 | 0.1620 | 0.1738 | 47,296 | -0.01(-3.01%) |
Sep 03, 2019 | 0.1700 | 0.1792 | 0.1700 | 0.1792 | 19,520 | -0.00(-0.44%) |
Aug 30, 2019 | 0.1700 | 0.1800 | 0.1620 | 0.1800 | 56,400 | +0.01(+5.88%) |
Aug 29, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 15,000 | -0.00(-2.58%) |
Aug 28, 2019 | 0.1700 | 0.1750 | 0.1651 | 0.1745 | 37,700 | -0.00(-0.29%) |
Aug 27, 2019 | 0.1649 | 0.1800 | 0.1649 | 0.1750 | 35,959 | -0.01(-5.66%) |
Aug 26, 2019 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 1,050 | +0.01(+6.30%) |
Aug 23, 2019 | 0.1700 | 0.1800 | 0.1623 | 0.1745 | 142,600 | +0.00(+0.58%) |
Aug 22, 2019 | 0.1750 | 0.1750 | 0.1700 | 0.1735 | 55,000 | -0.01(-7.71%) |
Aug 21, 2019 | 0.1800 | 0.1880 | 0.1700 | 0.1880 | 126,216 | -0.00(-0.16%) |
Aug 20, 2019 | 0.1900 | 0.2000 | 0.1750 | 0.1883 | 181,800 | +0.01(+4.61%) |
Aug 19, 2019 | 0.1700 | 0.1838 | 0.1700 | 0.1800 | 134,065 | -0.00(-2.07%) |
Aug 16, 2019 | 0.1650 | 0.1838 | 0.1585 | 0.1838 | 292,800 | +0.01(+8.12%) |
Aug 15, 2019 | 0.1905 | 0.1945 | 0.1599 | 0.1700 | 127,575 | -0.02(-10.53%) |
Aug 14, 2019 | 0.1900 | 0.1950 | 0.1671 | 0.1900 | 47,842 | +0.00(+2.54%) |
Aug 13, 2019 | 0.1800 | 0.1900 | 0.1701 | 0.1853 | 31,300 | +0.00(+1.31%) |
Aug 12, 2019 | 0.1800 | 0.1829 | 0.1617 | 0.1829 | 39,049 | +0.01(+4.51%) |
Aug 09, 2019 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 16,500 | -0.00(-1.07%) |
Aug 08, 2019 | 0.1829 | 0.1829 | 0.1716 | 0.1769 | 8,453 | +0.01(+6.12%) |
Aug 07, 2019 | 0.1654 | 0.1800 | 0.1600 | 0.1667 | 257,354 | -0.00(-1.94%) |
Aug 06, 2019 | 0.1686 | 0.1850 | 0.1686 | 0.1700 | 66,800 | -0.00(-0.82%) |
Aug 05, 2019 | 0.1702 | 0.1899 | 0.1651 | 0.1714 | 211,981 | -0.01(-4.78%) |
Aug 02, 2019 | 0.1775 | 0.1847 | 0.1775 | 0.1800 | 33,000 | -0.00(-2.39%) |