Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 09, 2020 | 0.8352 | 0.8352 | 0.8352 | 0 | +0.19(+28.49%) | |
Jan 08, 2020 | 0.5700 | 0.7000 | 0.5400 | 0.6500 | 853,454 | +0.10(+18.18%) |
Jan 07, 2020 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | 551,187 | +0.03(+5.77%) |
Jan 06, 2020 | 0.4800 | 0.5300 | 0.4500 | 0.5200 | 662,349 | +0.05(+10.64%) |
Jan 03, 2020 | 0.4300 | 0.4800 | 0.4250 | 0.4700 | 254,700 | +0.00(+0.00%) |
Jan 02, 2020 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | 408,994 | +0.06(+14.63%) |
Dec 31, 2019 | 0.4300 | 0.4600 | 0.4000 | 0.4100 | 445,700 | -0.03(-6.82%) |
Dec 30, 2019 | 0.3800 | 0.4400 | 0.3600 | 0.4400 | 696,605 | +0.08(+22.22%) |
Dec 27, 2019 | 0.3120 | 0.3705 | 0.3120 | 0.3600 | 292,100 | +0.03(+9.09%) |
Dec 26, 2019 | 0.2900 | 0.3400 | 0.2900 | 0.3300 | 519,661 | +0.04(+14.07%) |
Dec 24, 2019 | 0.2900 | 0.2900 | 0.2853 | 0.2893 | 68,400 | -0.00(-1.67%) |
Dec 23, 2019 | 0.3050 | 0.3050 | 0.2851 | 0.2942 | 185,122 | +0.01(+5.03%) |
Dec 20, 2019 | 0.3000 | 0.3078 | 0.2799 | 0.2801 | 224,400 | -0.01(-3.41%) |
Dec 19, 2019 | 0.2900 | 0.2915 | 0.2850 | 0.2900 | 97,114 | -0.00(-0.03%) |
Dec 18, 2019 | 0.2950 | 0.3040 | 0.2890 | 0.2901 | 48,561 | +0.00(+0.03%) |
Dec 17, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 153,180 | -0.01(-3.30%) |
Dec 16, 2019 | 0.3130 | 0.3200 | 0.2750 | 0.2999 | 105,227 | -0.01(-4.31%) |
Dec 13, 2019 | 0.3240 | 0.3240 | 0.3021 | 0.3134 | 129,600 | -0.01(-2.06%) |
Dec 12, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 142,431 | -0.00(-0.47%) |
Dec 11, 2019 | 0.3407 | 0.3407 | 0.3080 | 0.3215 | 96,496 | +0.00(+0.47%) |
Dec 10, 2019 | 0.3189 | 0.3295 | 0.3021 | 0.3200 | 168,840 | +0.02(+5.33%) |
Dec 09, 2019 | 0.2950 | 0.3200 | 0.2920 | 0.3038 | 173,636 | +0.01(+3.33%) |
Dec 06, 2019 | 0.2899 | 0.3000 | 0.2750 | 0.2940 | 143,000 | +0.01(+5.00%) |
Dec 05, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 180,678 | -0.01(-3.45%) |
Dec 04, 2019 | 0.2949 | 0.3050 | 0.2810 | 0.2900 | 269,141 | +0.00(+0.00%) |
Dec 03, 2019 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | 165,455 | -0.02(-7.88%) |
Dec 02, 2019 | 0.3070 | 0.3200 | 0.3007 | 0.3148 | 54,355 | +0.01(+4.86%) |
Nov 29, 2019 | 0.3000 | 0.3060 | 0.3000 | 0.3002 | 79,600 | -0.00(-1.54%) |
Nov 27, 2019 | 0.3055 | 0.3080 | 0.2933 | 0.3049 | 107,000 | +0.01(+1.84%) |
Nov 26, 2019 | 0.3100 | 0.3220 | 0.2900 | 0.2994 | 103,203 | -0.02(-6.14%) |
Nov 25, 2019 | 0.3020 | 0.3250 | 0.3020 | 0.3190 | 92,994 | +0.01(+2.90%) |
Nov 22, 2019 | 0.2970 | 0.3163 | 0.2902 | 0.3100 | 228,600 | +0.00(+0.32%) |
Nov 21, 2019 | 0.2999 | 0.3100 | 0.2900 | 0.3090 | 120,382 | +0.02(+6.55%) |
Nov 20, 2019 | 0.3000 | 0.3099 | 0.2900 | 0.2900 | 149,152 | -0.00(-0.85%) |
Nov 19, 2019 | 0.2871 | 0.3000 | 0.2789 | 0.2925 | 63,453 | +0.02(+6.67%) |
Nov 18, 2019 | 0.2930 | 0.2930 | 0.2700 | 0.2742 | 126,133 | -0.01(-4.79%) |
Nov 15, 2019 | 0.3200 | 0.3280 | 0.2782 | 0.2880 | 128,300 | -0.01(-4.57%) |
Nov 14, 2019 | 0.3250 | 0.3250 | 0.2800 | 0.3018 | 234,343 | +0.00(+0.60%) |
Nov 13, 2019 | 0.2800 | 0.3100 | 0.2751 | 0.3000 | 384,206 | +0.03(+9.13%) |
Nov 12, 2019 | 0.2600 | 0.2800 | 0.2205 | 0.2749 | 414,175 | +0.02(+9.96%) |
Nov 11, 2019 | 0.2600 | 0.2600 | 0.2445 | 0.2500 | 59,350 | +0.00(+0.44%) |
Nov 08, 2019 | 0.2560 | 0.2595 | 0.2445 | 0.2489 | 108,900 | -0.01(-2.77%) |
Nov 07, 2019 | 0.2640 | 0.2650 | 0.2540 | 0.2560 | 171,874 | -0.00(-1.54%) |
Nov 06, 2019 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 128,807 | +0.00(+0.00%) |
Nov 05, 2019 | 0.2688 | 0.2688 | 0.2495 | 0.2600 | 132,472 | +0.00(+1.60%) |
Nov 04, 2019 | 0.2700 | 0.2700 | 0.2536 | 0.2559 | 174,485 | -0.01(-2.55%) |
Nov 01, 2019 | 0.2531 | 0.2800 | 0.2475 | 0.2626 | 624,000 | +0.01(+5.04%) |
Oct 31, 2019 | 0.2600 | 0.2600 | 0.2200 | 0.2500 | 372,220 | -0.01(-3.44%) |
Oct 30, 2019 | 0.2515 | 0.2600 | 0.2515 | 0.2589 | 63,316 | +0.01(+2.53%) |
Oct 29, 2019 | 0.2591 | 0.2659 | 0.2515 | 0.2525 | 110,305 | -0.01(-2.73%) |
Oct 28, 2019 | 0.2640 | 0.2660 | 0.2536 | 0.2596 | 108,720 | +0.00(+1.72%) |
Oct 25, 2019 | 0.2589 | 0.2663 | 0.2534 | 0.2552 | 124,800 | +0.01(+2.08%) |
Oct 24, 2019 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | 285,298 | -0.02(-6.44%) |
Oct 23, 2019 | 0.2770 | 0.2800 | 0.2660 | 0.2672 | 86,252 | -0.00(-1.51%) |
Oct 22, 2019 | 0.2701 | 0.2840 | 0.2701 | 0.2713 | 56,283 | -0.01(-2.27%) |
Oct 21, 2019 | 0.2900 | 0.2920 | 0.2662 | 0.2776 | 113,014 | -0.00(-0.86%) |
Oct 18, 2019 | 0.2788 | 0.2896 | 0.2643 | 0.2800 | 120,300 | +0.01(+2.83%) |
Oct 17, 2019 | 0.2800 | 0.2800 | 0.2550 | 0.2723 | 61,810 | -0.00(-0.98%) |
Oct 16, 2019 | 0.2500 | 0.2759 | 0.2450 | 0.2750 | 236,823 | +0.02(+5.81%) |
Oct 15, 2019 | 0.2600 | 0.2640 | 0.2520 | 0.2599 | 155,061 | +0.00(+0.50%) |
Oct 14, 2019 | 0.2600 | 0.2650 | 0.2420 | 0.2586 | 447,157 | +0.00(+1.93%) |
Oct 11, 2019 | 0.2784 | 0.2794 | 0.2500 | 0.2537 | 343,100 | -0.02(-6.04%) |
Oct 10, 2019 | 0.2800 | 0.2900 | 0.2600 | 0.2700 | 212,703 | -0.01(-3.57%) |
Oct 09, 2019 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 449,654 | +0.01(+4.87%) |
Oct 08, 2019 | 0.2900 | 0.2930 | 0.2600 | 0.2670 | 235,674 | -0.01(-4.64%) |
Oct 07, 2019 | 0.2700 | 0.3000 | 0.2600 | 0.2800 | 684,452 | +0.02(+7.69%) |
Oct 04, 2019 | 0.2600 | 0.2690 | 0.2560 | 0.2600 | 88,800 | +0.01(+1.96%) |
Oct 03, 2019 | 0.2700 | 0.2800 | 0.2550 | 0.2550 | 168,393 | -0.01(-2.04%) |
Oct 02, 2019 | 0.2650 | 0.2764 | 0.2600 | 0.2603 | 153,943 | +0.00(+0.12%) |
Oct 01, 2019 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 147,694 | +0.00(+0.00%) |
Sep 30, 2019 | 0.2510 | 0.2697 | 0.2450 | 0.2600 | 525,244 | +0.01(+4.00%) |
Sep 27, 2019 | 0.2800 | 0.2849 | 0.2400 | 0.2500 | 739,400 | -0.03(-10.94%) |
Sep 26, 2019 | 0.2899 | 0.3000 | 0.2750 | 0.2807 | 500,497 | -0.02(-8.12%) |
Sep 25, 2019 | 0.3301 | 0.3488 | 0.2900 | 0.3055 | 1,269,758 | -0.05(-14.93%) |
Sep 24, 2019 | 0.4238 | 0.4588 | 0.3530 | 0.3591 | 5,503,434 | +0.03(+8.16%) |
Sep 23, 2019 | 0.3490 | 0.3590 | 0.3200 | 0.3320 | 1,881,799 | -0.02(-6.56%) |
Sep 20, 2019 | 0.3680 | 0.3680 | 0.3320 | 0.3553 | 177,500 | -0.01(-3.69%) |
Sep 19, 2019 | 0.3620 | 0.3700 | 0.3500 | 0.3689 | 151,383 | +0.00(+0.22%) |
Sep 18, 2019 | 0.3700 | 0.3883 | 0.3450 | 0.3681 | 155,824 | -0.00(-1.02%) |
Sep 17, 2019 | 0.3810 | 0.3971 | 0.3687 | 0.3719 | 157,441 | -0.00(-0.96%) |
Sep 16, 2019 | 0.3625 | 0.4000 | 0.3606 | 0.3755 | 402,611 | +0.01(+2.79%) |
Sep 13, 2019 | 0.3624 | 0.3800 | 0.3579 | 0.3653 | 194,700 | -0.00(-1.27%) |
Sep 12, 2019 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 154,590 | +0.00(+0.05%) |
Sep 11, 2019 | 0.3500 | 0.3900 | 0.3500 | 0.3698 | 389,019 | -0.00(-0.05%) |
Sep 10, 2019 | 0.3600 | 0.3800 | 0.3400 | 0.3700 | 660,560 | +0.00(+0.00%) |
Sep 09, 2019 | 0.3400 | 0.3800 | 0.3300 | 0.3700 | 645,245 | +0.03(+7.28%) |
Sep 06, 2019 | 0.3300 | 0.3500 | 0.3211 | 0.3449 | 362,500 | +0.01(+2.92%) |
Sep 05, 2019 | 0.3454 | 0.3454 | 0.3301 | 0.3351 | 138,885 | +0.01(+1.55%) |
Sep 04, 2019 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 196,333 | +0.02(+5.94%) |