Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.2785 | 0.3200 | 0.2780 | 0.3165 | 4,502,054 | +0.04(+13.44%) |
Oct 30, 2019 | 0.2750 | 0.2980 | 0.2625 | 0.2790 | 3,656,712 | -0.00(-1.41%) |
Oct 29, 2019 | 0.2950 | 0.2969 | 0.2777 | 0.2830 | 2,501,140 | -0.01(-4.07%) |
Oct 28, 2019 | 0.3000 | 0.3050 | 0.2905 | 0.2950 | 1,957,453 | -0.01(-2.48%) |
Oct 25, 2019 | 0.3000 | 0.3085 | 0.2820 | 0.3025 | 3,909,100 | -0.01(-2.42%) |
Oct 24, 2019 | 0.3250 | 0.3400 | 0.3058 | 0.3100 | 3,225,069 | -0.02(-5.46%) |
Oct 23, 2019 | 0.3340 | 0.3449 | 0.3130 | 0.3279 | 1,932,765 | -0.01(-2.12%) |
Oct 22, 2019 | 0.3500 | 0.3500 | 0.3260 | 0.3350 | 2,702,988 | -0.01(-4.29%) |
Oct 21, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 4,560,285 | +0.00(+0.00%) |
Oct 18, 2019 | 0.3297 | 0.3540 | 0.3202 | 0.3500 | 4,262,400 | +0.02(+6.71%) |
Oct 17, 2019 | 0.3090 | 0.3494 | 0.3051 | 0.3280 | 4,974,124 | +0.02(+5.81%) |
Oct 16, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 4,663,496 | -0.02(-4.62%) |
Oct 15, 2019 | 0.2900 | 0.3378 | 0.2750 | 0.3250 | 11,290,476 | +0.02(+4.84%) |
Oct 14, 2019 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 6,978,877 | -0.03(-7.74%) |
Oct 11, 2019 | 0.3400 | 0.3568 | 0.3121 | 0.3360 | 7,753,000 | -0.00(-1.18%) |
Oct 10, 2019 | 0.3900 | 0.4100 | 0.3200 | 0.3400 | 17,257,452 | -0.07(-16.07%) |
Oct 09, 2019 | 0.4100 | 0.4441 | 0.3950 | 0.4051 | 27,429,808 | +0.03(+6.61%) |
Oct 08, 2019 | 0.3700 | 0.4000 | 0.3500 | 0.3800 | 19,579,044 | +0.00(+0.08%) |
Oct 07, 2019 | 0.3565 | 0.4300 | 0.3420 | 0.3797 | 44,409,088 | +0.05(+16.83%) |
Oct 04, 2019 | 0.3200 | 0.3367 | 0.2950 | 0.3250 | 6,096,300 | -0.01(-1.69%) |
Oct 03, 2019 | 0.2900 | 0.3495 | 0.2800 | 0.3306 | 18,345,552 | +0.05(+18.07%) |
Oct 02, 2019 | 0.2600 | 0.2900 | 0.2500 | 0.2800 | 4,344,033 | +0.02(+6.71%) |
Oct 01, 2019 | 0.2800 | 0.2825 | 0.2602 | 0.2624 | 3,742,769 | -0.00(-1.02%) |
Sep 30, 2019 | 0.2650 | 0.2750 | 0.2480 | 0.2651 | 3,263,598 | +0.00(+1.57%) |
Sep 27, 2019 | 0.2666 | 0.2800 | 0.2570 | 0.2610 | 3,513,900 | -0.02(-6.38%) |
Sep 26, 2019 | 0.2800 | 0.3000 | 0.2500 | 0.2788 | 9,844,279 | -0.00(-0.43%) |
Sep 25, 2019 | 0.2200 | 0.3600 | 0.2100 | 0.2800 | 28,720,450 | +0.03(+12.68%) |
Sep 24, 2019 | 0.2700 | 0.2714 | 0.2440 | 0.2485 | 8,788,379 | -0.02(-8.44%) |
Sep 23, 2019 | 0.2990 | 0.2999 | 0.2601 | 0.2714 | 9,239,667 | -0.02(-7.53%) |
Sep 20, 2019 | 0.2900 | 0.3090 | 0.2825 | 0.2935 | 7,216,400 | -0.01(-1.84%) |
Sep 19, 2019 | 0.3690 | 0.3920 | 0.2880 | 0.2990 | 21,646,178 | -0.05(-14.57%) |
Sep 18, 2019 | 0.3000 | 0.3600 | 0.2900 | 0.3500 | 17,770,578 | +0.05(+16.67%) |
Sep 17, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 1,296,548 | +0.00(+0.77%) |
Sep 16, 2019 | 0.3050 | 0.3150 | 0.2921 | 0.2977 | 1,629,448 | -0.01(-3.19%) |
Sep 13, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.3075 | 1,712,300 | +0.01(+2.50%) |
Sep 12, 2019 | 0.3100 | 0.3100 | 0.2700 | 0.3000 | 2,729,118 | +0.00(+0.00%) |
Sep 11, 2019 | 0.3000 | 0.3300 | 0.2971 | 0.3000 | 3,945,519 | +0.00(+0.00%) |
Sep 10, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 1,025,457 | +0.00(+0.00%) |
Sep 09, 2019 | 0.3400 | 0.3450 | 0.2600 | 0.3000 | 4,065,662 | -0.04(-10.47%) |
Sep 06, 2019 | 0.3400 | 0.3540 | 0.3300 | 0.3351 | 1,866,400 | +0.00(+0.03%) |
Sep 05, 2019 | 0.3403 | 0.3550 | 0.3272 | 0.3350 | 1,368,183 | -0.00(-0.59%) |
Sep 04, 2019 | 0.3483 | 0.3499 | 0.3233 | 0.3370 | 631,577 | +0.00(+0.60%) |
Sep 03, 2019 | 0.3498 | 0.3499 | 0.3160 | 0.3350 | 650,165 | -0.01(-1.53%) |
Aug 30, 2019 | 0.3600 | 0.3600 | 0.3330 | 0.3402 | 775,100 | -0.01(-4.17%) |
Aug 29, 2019 | 0.3500 | 0.3600 | 0.3310 | 0.3550 | 1,485,124 | +0.01(+3.05%) |
Aug 28, 2019 | 0.3400 | 0.3700 | 0.3210 | 0.3445 | 918,440 | +0.01(+4.39%) |
Aug 27, 2019 | 0.3900 | 0.3900 | 0.3200 | 0.3300 | 1,078,501 | -0.02(-6.36%) |
Aug 26, 2019 | 0.4020 | 0.4150 | 0.3451 | 0.3524 | 1,672,698 | -0.05(-12.36%) |
Aug 23, 2019 | 0.4400 | 0.4400 | 0.4000 | 0.4021 | 457,300 | -0.02(-4.26%) |
Aug 22, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4200 | 777,848 | +0.00(+0.00%) |
Aug 21, 2019 | 0.3900 | 0.4300 | 0.3800 | 0.4200 | 561,677 | +0.03(+7.69%) |
Aug 20, 2019 | 0.3900 | 0.4400 | 0.3800 | 0.3900 | 594,523 | -0.01(-2.08%) |
Aug 19, 2019 | 0.4000 | 0.4047 | 0.3703 | 0.3983 | 746,349 | -0.01(-1.58%) |
Aug 16, 2019 | 0.4129 | 0.4129 | 0.3551 | 0.4047 | 922,000 | -0.01(-1.72%) |
Aug 15, 2019 | 0.4361 | 0.4500 | 0.3910 | 0.4118 | 1,676,323 | -0.02(-4.23%) |
Aug 14, 2019 | 0.4300 | 0.4800 | 0.4100 | 0.4300 | 2,996,881 | +0.01(+3.19%) |
Aug 13, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4167 | 298,901 | +0.00(+0.53%) |
Aug 12, 2019 | 0.4300 | 0.4400 | 0.3900 | 0.4145 | 466,715 | -0.02(-3.60%) |
Aug 09, 2019 | 0.4700 | 0.4900 | 0.4200 | 0.4300 | 499,400 | -0.04(-8.51%) |
Aug 08, 2019 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 241,841 | +0.00(+0.00%) |
Aug 07, 2019 | 0.4900 | 0.4900 | 0.4603 | 0.4700 | 492,773 | -0.03(-5.81%) |
Aug 06, 2019 | 0.4700 | 0.5200 | 0.4611 | 0.4990 | 870,390 | +0.03(+7.52%) |
Aug 05, 2019 | 0.4840 | 0.4900 | 0.4600 | 0.4641 | 461,259 | -0.02(-4.19%) |
Aug 02, 2019 | 0.4600 | 0.5224 | 0.4600 | 0.4844 | 526,400 | +0.01(+3.02%) |