Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0964 | 0.1100 | 0.0964 | 0.1075 | 85,200 | +0.01(+7.50%) |
Nov 27, 2019 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 544,200 | +0.01(+8.70%) |
Nov 26, 2019 | 0.0843 | 0.0952 | 0.0775 | 0.0920 | 593,927 | +0.00(+3.37%) |
Nov 25, 2019 | 0.0889 | 0.1010 | 0.0783 | 0.0890 | 572,677 | -0.00(-1.11%) |
Nov 22, 2019 | 0.0980 | 0.0980 | 0.0850 | 0.0900 | 273,200 | -0.00(-2.49%) |
Nov 21, 2019 | 0.0890 | 0.1029 | 0.0816 | 0.0923 | 938,156 | -0.01(-10.82%) |
Nov 20, 2019 | 0.1050 | 0.1109 | 0.0989 | 0.1035 | 454,202 | -0.00(-1.43%) |
Nov 19, 2019 | 0.1000 | 0.1130 | 0.0900 | 0.1050 | 161,072 | -0.01(-4.55%) |
Nov 18, 2019 | 0.1125 | 0.1190 | 0.1024 | 0.1100 | 217,199 | -0.00(-1.43%) |
Nov 15, 2019 | 0.1070 | 0.1149 | 0.1070 | 0.1116 | 298,200 | -0.01(-5.66%) |
Nov 14, 2019 | 0.1219 | 0.1219 | 0.1100 | 0.1183 | 254,405 | +0.00(+1.02%) |
Nov 13, 2019 | 0.1023 | 0.1205 | 0.1023 | 0.1171 | 276,609 | +0.01(+6.45%) |
Nov 12, 2019 | 0.1200 | 0.1218 | 0.1100 | 0.1100 | 228,496 | -0.01(-4.35%) |
Nov 11, 2019 | 0.1090 | 0.1269 | 0.1090 | 0.1150 | 242,652 | -0.00(-0.86%) |
Nov 08, 2019 | 0.1240 | 0.1260 | 0.1100 | 0.1160 | 257,500 | -0.01(-6.00%) |
Nov 07, 2019 | 0.1199 | 0.1339 | 0.1100 | 0.1234 | 461,423 | -0.00(-1.67%) |
Nov 06, 2019 | 0.1350 | 0.1416 | 0.1200 | 0.1255 | 904,938 | -0.01(-7.04%) |
Nov 05, 2019 | 0.1260 | 0.1459 | 0.1220 | 0.1350 | 388,354 | -0.00(-2.88%) |
Nov 04, 2019 | 0.1409 | 0.1460 | 0.0892 | 0.1390 | 313,391 | +0.00(+0.00%) |
Nov 01, 2019 | 0.1385 | 0.1500 | 0.1329 | 0.1390 | 327,400 | -0.00(-2.39%) |
Oct 31, 2019 | 0.1478 | 0.1530 | 0.1424 | 0.1424 | 230,346 | -0.00(-3.13%) |
Oct 30, 2019 | 0.1492 | 0.1540 | 0.1410 | 0.1470 | 176,070 | -0.01(-3.67%) |
Oct 29, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1526 | 202,941 | +0.00(+0.39%) |
Oct 28, 2019 | 0.1620 | 0.1630 | 0.1490 | 0.1520 | 336,348 | +0.00(+2.70%) |
Oct 25, 2019 | 0.1521 | 0.1590 | 0.1405 | 0.1480 | 271,800 | +0.00(+0.07%) |
Oct 24, 2019 | 0.1442 | 0.1588 | 0.1390 | 0.1479 | 138,615 | -0.01(-7.45%) |
Oct 23, 2019 | 0.1500 | 0.1610 | 0.1400 | 0.1598 | 367,370 | +0.01(+3.77%) |
Oct 22, 2019 | 0.1550 | 0.1661 | 0.1520 | 0.1540 | 101,593 | -0.01(-3.75%) |
Oct 21, 2019 | 0.1727 | 0.1770 | 0.1600 | 0.1600 | 233,595 | -0.00(-1.23%) |
Oct 18, 2019 | 0.1690 | 0.1690 | 0.1500 | 0.1620 | 147,500 | +0.00(+1.25%) |
Oct 17, 2019 | 0.1546 | 0.1700 | 0.1350 | 0.1600 | 120,593 | +0.01(+5.54%) |
Oct 16, 2019 | 0.1610 | 0.1660 | 0.1500 | 0.1516 | 127,395 | -0.00(-2.19%) |
Oct 15, 2019 | 0.1540 | 0.1700 | 0.1500 | 0.1550 | 107,992 | -0.02(-8.82%) |
Oct 14, 2019 | 0.1200 | 0.1810 | 0.1200 | 0.1700 | 186,557 | +0.02(+13.33%) |
Oct 11, 2019 | 0.1540 | 0.1714 | 0.1460 | 0.1500 | 411,500 | -0.02(-10.71%) |
Oct 10, 2019 | 0.1800 | 0.1859 | 0.1600 | 0.1680 | 377,125 | -0.01(-8.10%) |
Oct 09, 2019 | 0.1070 | 0.1850 | 0.1070 | 0.1828 | 447,777 | +0.03(+17.94%) |
Oct 08, 2019 | 0.1590 | 0.1772 | 0.0930 | 0.1550 | 494,601 | +0.01(+8.54%) |
Oct 07, 2019 | 0.1380 | 0.1448 | 0.1266 | 0.1428 | 188,903 | +0.00(+1.85%) |
Oct 04, 2019 | 0.1303 | 0.1440 | 0.1150 | 0.1402 | 369,400 | +0.01(+6.29%) |
Oct 03, 2019 | 0.1470 | 0.1470 | 0.1220 | 0.1319 | 663,122 | -0.02(-10.70%) |
Oct 02, 2019 | 0.1690 | 0.1700 | 0.1377 | 0.1477 | 530,843 | -0.02(-12.60%) |
Oct 01, 2019 | 0.1200 | 0.1920 | 0.1200 | 0.1690 | 158,731 | -0.01(-5.74%) |
Sep 30, 2019 | 0.1634 | 0.1914 | 0.1520 | 0.1793 | 405,322 | +0.01(+8.73%) |
Sep 27, 2019 | 0.1550 | 0.1682 | 0.1520 | 0.1649 | 239,300 | +0.01(+9.93%) |
Sep 26, 2019 | 0.1465 | 0.1640 | 0.1403 | 0.1500 | 135,700 | -0.01(-4.46%) |
Sep 25, 2019 | 0.1682 | 0.1746 | 0.1329 | 0.1570 | 552,901 | -0.01(-8.51%) |
Sep 24, 2019 | 0.1658 | 0.1980 | 0.1640 | 0.1716 | 877,780 | -0.02(-8.97%) |
Sep 23, 2019 | 0.2000 | 0.2100 | 0.1861 | 0.1885 | 237,565 | -0.02(-8.05%) |
Sep 20, 2019 | 0.2058 | 0.2210 | 0.1975 | 0.2050 | 104,300 | -0.01(-2.38%) |
Sep 19, 2019 | 0.2174 | 0.2318 | 0.2000 | 0.2100 | 343,182 | -0.02(-8.70%) |
Sep 18, 2019 | 0.2635 | 0.2635 | 0.2290 | 0.2300 | 545,115 | -0.02(-8.87%) |
Sep 17, 2019 | 0.2174 | 0.2524 | 0.2100 | 0.2524 | 624,304 | +0.04(+21.40%) |
Sep 16, 2019 | 0.2000 | 0.2165 | 0.1795 | 0.2079 | 135,758 | +0.01(+6.18%) |
Sep 13, 2019 | 0.1960 | 0.2078 | 0.1958 | 0.1958 | 385,900 | +0.00(+0.00%) |
Sep 12, 2019 | 0.1801 | 0.2000 | 0.1801 | 0.1958 | 158,332 | -0.00(-2.10%) |
Sep 11, 2019 | 0.2054 | 0.2078 | 0.1833 | 0.2000 | 232,914 | +0.00(+1.01%) |
Sep 10, 2019 | 0.1879 | 0.1985 | 0.1800 | 0.1980 | 241,037 | +0.00(+1.43%) |
Sep 09, 2019 | 0.1850 | 0.1980 | 0.1800 | 0.1952 | 332,830 | +0.01(+2.74%) |
Sep 06, 2019 | 0.1750 | 0.1980 | 0.1750 | 0.1900 | 170,400 | +0.00(+0.00%) |
Sep 05, 2019 | 0.1817 | 0.1980 | 0.1817 | 0.1900 | 131,414 | -0.01(-4.04%) |
Sep 04, 2019 | 0.1901 | 0.2006 | 0.1833 | 0.1980 | 212,875 | +0.00(+0.00%) |