Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1985 | 0.2253 | 0.1744 | 0.1899 | 155,200 | -0.00(-2.57%) |
Jul 30, 2019 | 0.1900 | 0.1990 | 0.1800 | 0.1949 | 51,800 | +0.00(+2.58%) |
Jul 29, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 100,600 | +0.01(+2.70%) |
Jul 26, 2019 | 0.1885 | 0.2064 | 0.1850 | 0.1850 | 186,100 | +0.00(+0.00%) |
Jul 25, 2019 | 0.1979 | 0.2018 | 0.1701 | 0.1850 | 101,835 | -0.00(-0.05%) |
Jul 24, 2019 | 0.1900 | 0.2100 | 0.1701 | 0.1851 | 261,500 | -0.00(-2.58%) |
Jul 23, 2019 | 0.2050 | 0.2100 | 0.1800 | 0.1900 | 131,000 | +0.00(+0.00%) |
Jul 22, 2019 | 0.1892 | 0.1900 | 0.1800 | 0.1900 | 42,126 | +0.00(+0.42%) |
Jul 19, 2019 | 0.2065 | 0.2065 | 0.1750 | 0.1892 | 172,600 | -0.01(-5.40%) |
Jul 18, 2019 | 0.2233 | 0.2285 | 0.1870 | 0.2000 | 50,829 | -0.01(-5.66%) |
Jul 17, 2019 | 0.2399 | 0.2399 | 0.1950 | 0.2120 | 73,300 | +0.00(+0.95%) |
Jul 16, 2019 | 0.2399 | 0.2400 | 0.2100 | 0.2100 | 28,349 | -0.01(-4.55%) |
Jul 15, 2019 | 0.2294 | 0.2400 | 0.2100 | 0.2200 | 37,405 | -0.01(-3.13%) |
Jul 12, 2019 | 0.2300 | 0.2399 | 0.2200 | 0.2271 | 149,600 | +0.02(+8.14%) |
Jul 11, 2019 | 0.2305 | 0.2305 | 0.2000 | 0.2100 | 151,605 | -0.00(-0.47%) |
Jul 10, 2019 | 0.2400 | 0.2400 | 0.2100 | 0.2110 | 146,079 | -0.03(-12.08%) |
Jul 09, 2019 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | 132,271 | +0.04(+20.00%) |
Jul 08, 2019 | 0.2000 | 0.2400 | 0.1952 | 0.2000 | 412,737 | +0.00(+0.00%) |
Jul 05, 2019 | 0.2000 | 0.2140 | 0.1991 | 0.2000 | 284,500 | +0.00(+0.00%) |
Jul 03, 2019 | 0.1975 | 0.2000 | 0.1800 | 0.2000 | 204,200 | +0.00(+0.00%) |
Jul 02, 2019 | 0.1950 | 0.2000 | 0.1875 | 0.2000 | 502,120 | +0.01(+2.93%) |
Jul 01, 2019 | 0.1848 | 0.1943 | 0.1750 | 0.1943 | 203,307 | +0.01(+5.14%) |
Jun 28, 2019 | 0.1750 | 0.1848 | 0.1725 | 0.1848 | 70,000 | +0.01(+3.12%) |
Jun 27, 2019 | 0.1401 | 0.1800 | 0.1401 | 0.1792 | 444,900 | +0.01(+5.41%) |
Jun 26, 2019 | 0.1600 | 0.1800 | 0.1475 | 0.1700 | 312,068 | -0.01(-7.61%) |
Jun 25, 2019 | 0.1799 | 0.1840 | 0.1555 | 0.1840 | 162,074 | +0.00(+2.28%) |
Jun 24, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1799 | 28,900 | +0.01(+7.08%) |
Jun 21, 2019 | 0.1840 | 0.1840 | 0.1680 | 0.1680 | 28,500 | -0.01(-6.61%) |
Jun 20, 2019 | 0.1749 | 0.1846 | 0.1700 | 0.1799 | 46,500 | +0.01(+2.86%) |
Jun 19, 2019 | 0.1749 | 0.1749 | 0.1656 | 0.1749 | 5,600 | +0.00(+0.00%) |
Jun 18, 2019 | 0.1750 | 0.1750 | 0.1650 | 0.1749 | 101,031 | -0.00(-0.06%) |
Jun 17, 2019 | 0.1679 | 0.1750 | 0.1551 | 0.1750 | 45,100 | +0.00(+0.06%) |
Jun 14, 2019 | 0.1665 | 0.1758 | 0.1600 | 0.1749 | 137,800 | +0.01(+4.29%) |
Jun 13, 2019 | 0.1757 | 0.1757 | 0.1650 | 0.1677 | 153,300 | -0.02(-8.41%) |
Jun 12, 2019 | 0.1750 | 0.1831 | 0.1746 | 0.1831 | 100,304 | +0.00(+2.06%) |
Jun 11, 2019 | 0.1700 | 0.1800 | 0.1600 | 0.1794 | 126,302 | +0.01(+5.53%) |
Jun 10, 2019 | 0.1849 | 0.1849 | 0.1690 | 0.1700 | 44,670 | -0.00(-0.58%) |
Jun 07, 2019 | 0.1751 | 0.2000 | 0.1650 | 0.1710 | 304,700 | +0.00(+0.29%) |
Jun 06, 2019 | 0.1840 | 0.1875 | 0.1701 | 0.1705 | 28,085 | -0.01(-7.34%) |
Jun 05, 2019 | 0.1710 | 0.2000 | 0.1700 | 0.1840 | 101,854 | -0.01(-3.16%) |
Jun 04, 2019 | 0.1899 | 0.2050 | 0.1899 | 0.1900 | 92,715 | +0.00(+0.05%) |
Jun 03, 2019 | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 353 | +0.00(+0.85%) |
May 31, 2019 | 0.1750 | 0.1883 | 0.1700 | 0.1883 | 50,500 | +0.00(+2.34%) |
May 30, 2019 | 0.1850 | 0.2130 | 0.1800 | 0.1840 | 73,484 | -0.00(-0.54%) |
May 29, 2019 | 0.1863 | 0.1932 | 0.1850 | 0.1850 | 18,400 | -0.02(-7.50%) |
May 28, 2019 | 0.1950 | 0.2002 | 0.1950 | 0.2000 | 56,716 | +0.00(+0.00%) |
May 24, 2019 | 0.1852 | 0.2000 | 0.1852 | 0.2000 | 27,500 | +0.00(+0.00%) |
May 23, 2019 | 0.1880 | 0.2000 | 0.1880 | 0.2000 | 85,550 | +0.00(+0.00%) |
May 22, 2019 | 0.2100 | 0.2100 | 0.1850 | 0.2000 | 129,225 | +0.01(+5.26%) |
May 21, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 100,722 | +0.01(+5.50%) |
May 20, 2019 | 0.1800 | 0.1801 | 0.1800 | 0.1801 | 140,500 | -0.01(-4.71%) |
May 17, 2019 | 0.1850 | 0.2000 | 0.1800 | 0.1890 | 90,500 | +0.00(+2.16%) |
May 16, 2019 | 0.1875 | 0.1875 | 0.1720 | 0.1850 | 16,200 | +0.01(+2.78%) |
May 15, 2019 | 0.1800 | 0.1851 | 0.1700 | 0.1800 | 111,769 | +0.01(+9.09%) |
May 14, 2019 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 192,512 | +0.01(+3.13%) |
May 13, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 17,502 | -0.01(-5.88%) |
May 10, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,400 | +0.00(+0.06%) |
May 09, 2019 | 0.1710 | 0.1890 | 0.1605 | 0.1699 | 95,877 | -0.03(-15.05%) |
May 08, 2019 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 31,500 | +0.00(+0.00%) |
May 07, 2019 | 0.2000 | 0.2000 | 0.1898 | 0.2000 | 32,700 | +0.00(+0.00%) |
May 06, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 200,000 | +0.02(+11.11%) |
May 03, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 60,300 | +0.01(+9.09%) |
May 02, 2019 | 0.1650 | 0.2100 | 0.1650 | 0.1650 | 128,675 | -0.01(-8.33%) |