Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2019 | 0.4016 | 0.4016 | 0.4016 | 0 | +0.00(+0.40%) | |
Aug 27, 2019 | 0.4000 | 0.4000 | 0.3973 | 0.4000 | 3,713 | -0.03(-6.98%) |
Aug 26, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,293 | +0.04(+9.97%) |
Aug 23, 2019 | 0.4677 | 0.4792 | 0.3910 | 0.3910 | 9,700 | -0.08(-17.44%) |
Aug 21, 2019 | 0.4736 | 0.4736 | 0.4736 | 0 | +0.08(+20.11%) | |
Aug 19, 2019 | 0.3943 | 0.3943 | 0.3943 | 0 | -0.01(-2.30%) | |
Aug 16, 2019 | 0.4869 | 0.4876 | 0.3610 | 0.4036 | 12,200 | -0.02(-3.90%) |
Aug 15, 2019 | 0.5200 | 0.5200 | 0.4138 | 0.4200 | 3,946 | -0.07(-14.29%) |
Aug 14, 2019 | 0.5874 | 0.5899 | 0.4600 | 0.4900 | 5,712 | +0.04(+7.79%) |
Aug 13, 2019 | 0.3600 | 0.4835 | 0.3600 | 0.4546 | 13,706 | +0.10(+29.22%) |
Aug 12, 2019 | 0.3500 | 0.4099 | 0.3500 | 0.3518 | 2,385 | -0.06(-14.15%) |
Aug 09, 2019 | 0.4300 | 0.4346 | 0.3900 | 0.4098 | 16,500 | -0.03(-6.86%) |
Aug 08, 2019 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 375 | -0.03(-6.38%) |
Aug 07, 2019 | 0.5100 | 0.5126 | 0.4020 | 0.4700 | 16,034 | -0.04(-8.31%) |
Aug 06, 2019 | 0.5126 | 0.5126 | 0.5126 | 0.5126 | 2,578 | +0.00(+0.51%) |
Aug 05, 2019 | 0.5000 | 0.5201 | 0.5000 | 0.5100 | 26,037 | -0.02(-2.91%) |
Aug 02, 2019 | 0.5700 | 0.5700 | 0.5253 | 0.5253 | 7,100 | -0.05(-8.24%) |
Aug 01, 2019 | 0.6410 | 0.6590 | 0.5200 | 0.5725 | 36,350 | -0.03(-5.00%) |
Jul 31, 2019 | 0.6400 | 0.6400 | 0.6000 | 0.6026 | 68,435 | -0.04(-5.84%) |
Jul 30, 2019 | 0.9500 | 0.9500 | 0.6010 | 0.6400 | 76,790 | +0.00(+0.00%) |
Jul 29, 2019 | 0.6000 | 1.050 | 0.6000 | 0.6400 | 553,416 | +0.13(+24.85%) |
Jul 25, 2019 | 0.5126 | 0.5126 | 0.5126 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.5107 | 0.5126 | 0.5000 | 0.5126 | 802 | -0.08(-13.12%) |
Jul 23, 2019 | 0.6378 | 0.6378 | 0.5600 | 0.5900 | 5,401 | +0.05(+8.66%) |
Jul 19, 2019 | 0.5430 | 0.5430 | 0.5430 | 0 | -0.01(-1.97%) | |
Jul 18, 2019 | 0.6000 | 0.6115 | 0.5512 | 0.5539 | 15,675 | -0.05(-7.68%) |
Jul 16, 2019 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.05(-7.69%) | |
Jul 15, 2019 | 0.7000 | 0.7400 | 0.6300 | 0.6500 | 10,759 | -0.09(-12.04%) |
Jul 12, 2019 | 0.7344 | 0.7600 | 0.7344 | 0.7390 | 1,200 | +0.05(+6.56%) |
Jul 11, 2019 | 0.6935 | 0.6935 | 45 | +0.00(+0.00%) | ||
Jul 09, 2019 | 0.6935 | 0.6935 | 0.6935 | 0 | +0.00(+0.51%) | |
Jul 08, 2019 | 0.6903 | 0.6903 | 0.6900 | 0.6900 | 5,200 | +0.00(+0.00%) |
Jul 05, 2019 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 200 | +0.00(+0.00%) |
Jul 03, 2019 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 200 | -0.01(-1.54%) |
Jul 02, 2019 | 0.7008 | 0.7008 | 0.7008 | 0.7008 | 400 | +0.04(+6.18%) |
Jul 01, 2019 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 316 | -0.01(-1.49%) |
Jun 28, 2019 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 300 | +0.01(+1.52%) |
Jun 27, 2019 | 0.6577 | 0.7000 | 0.6550 | 0.6600 | 1,446 | +0.01(+1.54%) |
Jun 26, 2019 | 0.7000 | 0.7001 | 0.6500 | 0.6500 | 13,035 | -0.05(-7.14%) |
Jun 25, 2019 | 0.9200 | 0.9300 | 0.7000 | 0.7000 | 7,746 | -0.00(-0.50%) |
Jun 24, 2019 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 901 | +0.00(+0.50%) |
Jun 21, 2019 | 0.7100 | 0.7400 | 0.6500 | 0.7000 | 4,800 | -0.12(-14.63%) |
Jun 20, 2019 | 0.8000 | 0.8700 | 0.7540 | 0.8200 | 10,200 | +0.10(+13.90%) |
Jun 19, 2019 | 0.6459 | 0.8600 | 0.6459 | 0.7199 | 22,243 | +0.03(+4.33%) |
Jun 18, 2019 | 0.7999 | 0.7999 | 0.6201 | 0.6900 | 3,408 | -0.06(-8.00%) |
Jun 17, 2019 | 0.8500 | 0.9100 | 0.7500 | 0.7500 | 11,784 | +0.04(+5.63%) |
Jun 14, 2019 | 0.8200 | 0.8500 | 0.7100 | 0.7100 | 5,200 | +0.08(+12.70%) |
Jun 13, 2019 | 0.5529 | 0.6300 | 0.5501 | 0.6300 | 4,300 | +0.03(+4.76%) |
Jun 12, 2019 | 0.6000 | 0.7487 | 0.6000 | 0.6014 | 14,700 | +0.00(+0.23%) |
Jun 11, 2019 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,286 | +0.05(+9.09%) |
Jun 10, 2019 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 5,000 | -0.06(-9.41%) |
Jun 07, 2019 | 0.5800 | 0.6071 | 0.5800 | 0.6071 | 600 | -0.06(-9.39%) |
Jun 05, 2019 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.04(+6.35%) |