Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3390 | 0.3450 | 0.3130 | 0.3274 | 7,467,924 | -0.00(-0.64%) |
Sep 27, 2019 | 0.3000 | 0.3295 | 0.2900 | 0.3295 | 12,583,900 | +0.03(+9.83%) |
Sep 26, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 10,941,399 | -0.02(-6.10%) |
Sep 25, 2019 | 0.3337 | 0.3360 | 0.3170 | 0.3195 | 11,105,162 | -0.02(-6.03%) |
Sep 24, 2019 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 10,778,420 | -0.02(-5.32%) |
Sep 23, 2019 | 0.3700 | 0.3700 | 0.3550 | 0.3591 | 6,627,685 | -0.00(-0.86%) |
Sep 20, 2019 | 0.3703 | 0.3748 | 0.3600 | 0.3622 | 8,752,800 | -0.01(-1.71%) |
Sep 19, 2019 | 0.3770 | 0.3770 | 0.3600 | 0.3685 | 9,169,104 | +0.01(+2.36%) |
Sep 18, 2019 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 11,264,555 | -0.02(-5.26%) |
Sep 17, 2019 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 10,751,653 | -0.02(-5.35%) |
Sep 16, 2019 | 0.4085 | 0.4250 | 0.4000 | 0.4015 | 17,878,988 | +0.00(+0.35%) |
Sep 13, 2019 | 0.4000 | 0.4150 | 0.3800 | 0.4001 | 21,764,300 | +0.04(+10.37%) |
Sep 12, 2019 | 0.3550 | 0.4200 | 0.3510 | 0.3625 | 27,941,412 | +0.01(+2.08%) |
Sep 11, 2019 | 0.4300 | 0.4367 | 0.3550 | 0.3551 | 43,214,396 | -0.06(-15.45%) |
Sep 10, 2019 | 0.6500 | 0.6500 | 0.4100 | 0.4200 | 58,614,788 | -0.22(-34.38%) |
Sep 09, 2019 | 0.5000 | 0.6400 | 0.4800 | 0.6400 | 63,391,952 | +0.24(+60.16%) |
Sep 06, 2019 | 0.3850 | 0.4300 | 0.3820 | 0.3996 | 15,745,200 | +0.03(+7.53%) |
Sep 05, 2019 | 0.3500 | 0.3900 | 0.3425 | 0.3716 | 11,688,008 | +0.03(+9.23%) |
Sep 04, 2019 | 0.3400 | 0.3500 | 0.3311 | 0.3402 | 3,380,559 | +0.00(+0.06%) |
Sep 03, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 2,732,416 | +0.01(+1.49%) |
Aug 30, 2019 | 0.3207 | 0.3500 | 0.3207 | 0.3350 | 5,036,500 | +0.01(+3.75%) |
Aug 29, 2019 | 0.3249 | 0.3250 | 0.3156 | 0.3229 | 2,281,596 | -0.00(-0.62%) |
Aug 28, 2019 | 0.3210 | 0.3300 | 0.3100 | 0.3249 | 3,665,513 | +0.00(+1.21%) |
Aug 27, 2019 | 0.3280 | 0.3300 | 0.3200 | 0.3210 | 2,436,083 | -0.01(-1.53%) |
Aug 26, 2019 | 0.3364 | 0.3384 | 0.3199 | 0.3260 | 4,212,706 | -0.01(-2.74%) |
Aug 23, 2019 | 0.3480 | 0.3650 | 0.3314 | 0.3352 | 4,343,500 | -0.00(-1.41%) |
Aug 22, 2019 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 4,930,407 | +0.02(+4.62%) |
Aug 21, 2019 | 0.3300 | 0.3379 | 0.3174 | 0.3250 | 4,723,000 | -0.01(-4.07%) |
Aug 20, 2019 | 0.3500 | 0.3699 | 0.3320 | 0.3388 | 7,010,330 | -0.03(-7.46%) |
Aug 19, 2019 | 0.4010 | 0.4048 | 0.3550 | 0.3661 | 12,547,365 | -0.01(-3.66%) |
Aug 16, 2019 | 0.3580 | 0.4210 | 0.3550 | 0.3800 | 28,409,500 | +0.03(+8.57%) |
Aug 15, 2019 | 0.3100 | 0.4000 | 0.3000 | 0.3500 | 32,863,092 | +0.04(+12.54%) |
Aug 14, 2019 | 0.3300 | 0.3350 | 0.3031 | 0.3110 | 5,988,473 | -0.01(-3.89%) |
Aug 13, 2019 | 0.3495 | 0.3495 | 0.3110 | 0.3236 | 6,025,778 | -0.02(-4.77%) |
Aug 12, 2019 | 0.3488 | 0.3750 | 0.3250 | 0.3398 | 7,793,570 | -0.01(-1.59%) |
Aug 09, 2019 | 0.3084 | 0.3752 | 0.3030 | 0.3453 | 14,888,300 | +0.05(+15.06%) |
Aug 08, 2019 | 0.3175 | 0.3175 | 0.3000 | 0.3001 | 5,107,244 | -0.01(-3.81%) |
Aug 07, 2019 | 0.3250 | 0.3250 | 0.3000 | 0.3120 | 5,101,679 | -0.01(-3.70%) |
Aug 06, 2019 | 0.3350 | 0.3400 | 0.3100 | 0.3240 | 4,943,927 | -0.02(-4.71%) |
Aug 05, 2019 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 6,950,791 | +0.00(+0.56%) |
Aug 02, 2019 | 0.3171 | 0.3450 | 0.2900 | 0.3381 | 11,499,499 | +0.03(+7.98%) |
Aug 01, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3131 | 8,114,275 | -0.03(-7.59%) |
Jul 31, 2019 | 0.3350 | 0.3400 | 0.3150 | 0.3388 | 8,915,410 | -0.01(-2.92%) |
Jul 30, 2019 | 0.3600 | 0.3639 | 0.3350 | 0.3490 | 8,104,813 | -0.01(-3.06%) |
Jul 29, 2019 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 9,426,093 | -0.02(-4.46%) |
Jul 26, 2019 | 0.3920 | 0.4100 | 0.3550 | 0.3768 | 18,590,900 | -0.00(-0.84%) |
Jul 25, 2019 | 0.3800 | 0.4900 | 0.3700 | 0.3800 | 64,786,956 | +0.05(+14.11%) |
Jul 24, 2019 | 0.3500 | 0.3650 | 0.3100 | 0.3330 | 9,182,402 | -0.03(-8.44%) |
Jul 23, 2019 | 0.3545 | 0.3800 | 0.3450 | 0.3637 | 8,356,427 | +0.00(+1.03%) |
Jul 22, 2019 | 0.3200 | 0.3822 | 0.3100 | 0.3600 | 16,469,090 | +0.01(+3.15%) |
Jul 19, 2019 | 0.3853 | 0.3901 | 0.3050 | 0.3490 | 41,870,000 | +0.04(+14.61%) |
Jul 18, 2019 | 0.2975 | 0.3064 | 0.2610 | 0.3045 | 14,009,842 | +0.00(+1.50%) |
Jul 17, 2019 | 0.3240 | 0.3349 | 0.2890 | 0.3000 | 16,111,356 | -0.02(-6.25%) |
Jul 16, 2019 | 0.4000 | 0.4300 | 0.2900 | 0.3200 | 27,523,288 | -0.06(-15.79%) |
Jul 15, 2019 | 0.5700 | 0.5700 | 0.3600 | 0.3800 | 43,122,880 | -0.34(-47.52%) |
Jul 12, 2019 | 0.7600 | 0.8180 | 0.7000 | 0.7241 | 16,133,100 | -0.05(-5.92%) |
Jul 11, 2019 | 0.7600 | 0.9000 | 0.7401 | 0.7697 | 30,682,124 | -0.03(-3.79%) |
Jul 10, 2019 | 0.6600 | 0.8920 | 0.6501 | 0.8000 | 51,924,560 | +0.18(+29.03%) |
Jul 09, 2019 | 0.6600 | 0.7100 | 0.5000 | 0.6200 | 32,335,224 | -0.13(-17.33%) |
Jul 08, 2019 | 0.7600 | 0.7900 | 0.6900 | 0.7500 | 16,811,496 | -0.05(-6.25%) |
Jul 05, 2019 | 0.7600 | 0.8290 | 0.6750 | 0.8000 | 45,754,100 | +0.08(+10.97%) |
Jul 03, 2019 | 0.8800 | 1.000 | 0.6254 | 0.7209 | 112,343,904 | +0.17(+31.07%) |
Jul 02, 2019 | 0.3195 | 0.5800 | 0.3076 | 0.5500 | 141,235,536 | +0.30(+116.54%) |