Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1500 | 0.1500 | 0.1279 | 0.1400 | 40,450 | +0.00(+1.01%) |
Jul 30, 2019 | 0.1410 | 0.1470 | 0.1240 | 0.1386 | 50,583 | -0.01(-3.95%) |
Jul 29, 2019 | 0.1286 | 0.1452 | 0.1277 | 0.1443 | 14,922 | +0.01(+4.57%) |
Jul 26, 2019 | 0.1365 | 0.1380 | 0.1199 | 0.1380 | 28,600 | -0.01(-8.00%) |
Jul 25, 2019 | 0.1500 | 0.1500 | 0.1321 | 0.1500 | 28,627 | +0.00(+1.90%) |
Jul 24, 2019 | 0.1670 | 0.1670 | 0.1331 | 0.1472 | 22,430 | -0.01(-9.02%) |
Jul 23, 2019 | 0.1500 | 0.1618 | 0.1400 | 0.1618 | 12,144 | +0.01(+9.32%) |
Jul 22, 2019 | 0.1430 | 0.1740 | 0.1420 | 0.1480 | 38,288 | -0.01(-8.07%) |
Jul 19, 2019 | 0.1825 | 0.1825 | 0.1361 | 0.1610 | 5,700 | -0.00(-2.95%) |
Jul 18, 2019 | 0.1657 | 0.1698 | 0.1482 | 0.1659 | 24,718 | -0.01(-5.20%) |
Jul 17, 2019 | 0.1480 | 0.1750 | 0.1480 | 0.1750 | 11,376 | +0.00(+2.94%) |
Jul 16, 2019 | 0.1365 | 0.1700 | 0.1365 | 0.1700 | 14,950 | +0.01(+4.10%) |
Jul 15, 2019 | 0.1411 | 0.1700 | 0.1411 | 0.1633 | 19,560 | -0.00(-2.91%) |
Jul 12, 2019 | 0.1623 | 0.1682 | 0.1610 | 0.1682 | 2,800 | +0.01(+5.12%) |
Jul 11, 2019 | 0.1420 | 0.1680 | 0.1317 | 0.1600 | 27,450 | -0.01(-5.88%) |
Jul 10, 2019 | 0.1538 | 0.1700 | 0.1538 | 0.1700 | 12,678 | -0.01(-5.03%) |
Jul 09, 2019 | 0.1230 | 0.1800 | 0.1230 | 0.1790 | 55,645 | +0.02(+11.87%) |
Jul 08, 2019 | 0.1775 | 0.1775 | 0.1517 | 0.1600 | 12,378 | -0.01(-7.08%) |
Jul 05, 2019 | 0.1750 | 0.1750 | 0.1322 | 0.1722 | 9,300 | -0.00(-1.60%) |
Jul 03, 2019 | 0.1725 | 0.1798 | 0.1420 | 0.1750 | 12,100 | +0.00(+0.00%) |
Jul 02, 2019 | 0.1923 | 0.1923 | 0.1528 | 0.1750 | 107,039 | -0.01(-7.16%) |
Jul 01, 2019 | 0.1530 | 0.1885 | 0.1530 | 0.1885 | 3,660 | +0.01(+4.78%) |
Jun 28, 2019 | 0.1899 | 0.1995 | 0.1486 | 0.1799 | 178,500 | -0.01(-5.07%) |
Jun 27, 2019 | 0.1800 | 0.2000 | 0.1460 | 0.1895 | 115,716 | +0.02(+9.54%) |
Jun 26, 2019 | 0.1630 | 0.1952 | 0.1610 | 0.1730 | 31,329 | -0.00(-1.65%) |
Jun 25, 2019 | 0.1850 | 0.1945 | 0.1620 | 0.1759 | 26,404 | -0.01(-5.94%) |
Jun 24, 2019 | 0.1800 | 0.1875 | 0.1600 | 0.1870 | 94,062 | +0.01(+3.89%) |
Jun 21, 2019 | 0.1948 | 0.1974 | 0.1700 | 0.1800 | 95,500 | -0.01(-6.10%) |
Jun 20, 2019 | 0.1850 | 0.2265 | 0.1719 | 0.1917 | 146,850 | +0.01(+3.62%) |
Jun 19, 2019 | 0.1980 | 0.2185 | 0.1600 | 0.1850 | 261,831 | +0.02(+12.12%) |
Jun 18, 2019 | 0.2610 | 0.2610 | 0.1400 | 0.1650 | 246,987 | -0.03(-15.69%) |
Jun 17, 2019 | 0.3010 | 0.3010 | 0.1850 | 0.1957 | 47,690 | -0.06(-23.58%) |
Jun 14, 2019 | 0.1510 | 0.3690 | 0.1510 | 0.2561 | 20,700 | +0.01(+5.91%) |
Jun 13, 2019 | 0.2708 | 0.2750 | 0.2418 | 0.2418 | 1,081 | -0.03(-11.66%) |
Jun 12, 2019 | 0.2750 | 0.2750 | 0.2500 | 0.2737 | 5,819 | -0.00(-0.76%) |
Jun 11, 2019 | 0.2793 | 0.2914 | 0.2250 | 0.2758 | 27,484 | -0.06(-16.83%) |
Jun 10, 2019 | 0.3900 | 0.3900 | 0.3000 | 0.3316 | 16,281 | +0.03(+11.28%) |
Jun 07, 2019 | 0.2778 | 0.2980 | 0.1530 | 0.2980 | 86,300 | +0.04(+17.69%) |
Jun 06, 2019 | 0.2624 | 0.2719 | 0.2330 | 0.2532 | 31,994 | +0.01(+2.30%) |
Jun 05, 2019 | 0.2615 | 0.2800 | 0.1520 | 0.2475 | 82,158 | -0.01(-5.25%) |
Jun 04, 2019 | 0.3275 | 0.3275 | 0.2612 | 0.2612 | 60,621 | -0.07(-20.85%) |
Jun 03, 2019 | 0.3375 | 0.3375 | 0.3210 | 0.3300 | 1,150 | +0.00(+0.76%) |
May 31, 2019 | 0.2610 | 0.3275 | 0.2601 | 0.3275 | 5,100 | -0.01(-3.68%) |
May 30, 2019 | 0.2615 | 0.3485 | 0.2615 | 0.3400 | 21,860 | -0.01(-2.77%) |
May 29, 2019 | 0.3712 | 0.3795 | 0.2600 | 0.3497 | 56,049 | -0.03(-7.29%) |
May 28, 2019 | 0.3455 | 0.3785 | 0.3200 | 0.3772 | 30,845 | -0.00(-0.47%) |
May 24, 2019 | 0.4100 | 0.4100 | 0.3210 | 0.3790 | 23,800 | +0.01(+3.55%) |
May 23, 2019 | 0.3510 | 0.3660 | 0.3100 | 0.3660 | 75,731 | -0.03(-8.09%) |
May 22, 2019 | 0.3770 | 0.4142 | 0.3600 | 0.3982 | 10,700 | -0.03(-6.46%) |
May 21, 2019 | 0.3710 | 0.4275 | 0.3710 | 0.4257 | 2,462 | -0.01(-2.16%) |
May 20, 2019 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | 500 | +0.01(+1.42%) |
May 17, 2019 | 0.4495 | 0.4495 | 0.3600 | 0.4290 | 10,500 | +0.03(+7.25%) |
May 16, 2019 | 0.4000 | 0.4495 | 0.3700 | 0.4000 | 20,280 | -0.04(-8.99%) |
May 15, 2019 | 0.4300 | 0.4550 | 0.3970 | 0.4395 | 25,974 | +0.00(+1.08%) |
May 14, 2019 | 0.3380 | 0.4500 | 0.3380 | 0.4348 | 2,100 | +0.01(+1.23%) |
May 13, 2019 | 0.3845 | 0.4329 | 0.3650 | 0.4295 | 20,450 | -0.03(-5.60%) |
May 10, 2019 | 0.3746 | 0.4595 | 0.3701 | 0.4550 | 33,100 | +0.01(+1.11%) |
May 09, 2019 | 0.3951 | 0.4600 | 0.3801 | 0.4500 | 64,229 | -0.02(-4.15%) |
May 08, 2019 | 0.4075 | 0.4895 | 0.3800 | 0.4695 | 15,770 | -0.03(-5.06%) |
May 07, 2019 | 0.3800 | 0.4945 | 0.3700 | 0.4945 | 3,512 | -0.00(-0.10%) |
May 06, 2019 | 0.4995 | 0.4995 | 0.4240 | 0.4950 | 10,511 | +0.02(+4.30%) |
May 03, 2019 | 0.4300 | 0.5000 | 0.3801 | 0.4746 | 44,000 | +0.03(+5.58%) |
May 02, 2019 | 0.5200 | 0.5200 | 0.4000 | 0.4495 | 20,580 | -0.01(-1.86%) |