Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1030 | 0.1082 | 0.1030 | 0.1082 | 3,000 | +0.00(+3.05%) |
Oct 30, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 19,519 | -0.00(-4.11%) |
Oct 29, 2019 | 0.1160 | 0.1259 | 0.1089 | 0.1095 | 84,430 | -0.00(-2.41%) |
Oct 28, 2019 | 0.1030 | 0.1221 | 0.1024 | 0.1122 | 83,320 | +0.00(+2.00%) |
Oct 25, 2019 | 0.1097 | 0.1112 | 0.1070 | 0.1100 | 2,800 | +0.01(+9.89%) |
Oct 24, 2019 | 0.1370 | 0.1370 | 0.1001 | 0.1001 | 11,781 | -0.01(-9.00%) |
Oct 23, 2019 | 0.1100 | 0.1165 | 0.1052 | 0.1100 | 34,060 | -0.01(-8.26%) |
Oct 22, 2019 | 0.1500 | 0.1500 | 0.1089 | 0.1199 | 18,017 | +0.01(+10.20%) |
Oct 21, 2019 | 0.1041 | 0.1345 | 0.0900 | 0.1088 | 260,055 | +0.02(+21.56%) |
Oct 18, 2019 | 0.0783 | 0.0895 | 0.0783 | 0.0895 | 14,000 | +0.01(+10.36%) |
Oct 17, 2019 | 0.0650 | 0.0811 | 0.0650 | 0.0811 | 1,000 | +0.01(+15.69%) |
Oct 16, 2019 | 0.0776 | 0.0808 | 0.0701 | 0.0701 | 3,728 | -0.00(-4.88%) |
Oct 15, 2019 | 0.0732 | 0.0739 | 0.0662 | 0.0737 | 512,628 | -0.04(-33.00%) |
Oct 14, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 | +0.04(+56.03%) |
Oct 11, 2019 | 0.0823 | 0.0823 | 0.0705 | 0.0705 | 3,000 | -0.00(-4.99%) |
Oct 10, 2019 | 0.0700 | 0.0742 | 0.0700 | 0.0742 | 880 | +0.00(+0.54%) |
Oct 08, 2019 | 0.0738 | 0.0738 | 0.0738 | 0 | -0.01(-13.18%) | |
Oct 07, 2019 | 0.0850 | 0.0923 | 0.0850 | 0.0850 | 102,186 | -0.01(-6.08%) |
Oct 04, 2019 | 0.0890 | 0.0905 | 0.0890 | 0.0905 | 3,300 | +0.00(+0.56%) |
Oct 03, 2019 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | 16,724 | -0.00(-0.11%) |
Oct 02, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0901 | 40,081 | +0.00(+0.90%) |
Oct 01, 2019 | 0.0893 | 0.0893 | 0.0893 | 0.0893 | 1,000 | -0.09(-49.83%) |
Sep 30, 2019 | 0.0940 | 0.1780 | 0.0940 | 0.1780 | 36,533 | +0.08(+78.00%) |
Sep 27, 2019 | 0.0926 | 0.1000 | 0.0926 | 0.1000 | 20,200 | +0.01(+10.99%) |
Sep 26, 2019 | 0.1000 | 0.1000 | 0.0850 | 0.0901 | 29,683 | -0.01(-6.34%) |
Sep 25, 2019 | 0.0911 | 0.0974 | 0.0875 | 0.0962 | 133,350 | -0.00(-1.33%) |
Sep 24, 2019 | 0.0963 | 0.1050 | 0.0954 | 0.0975 | 37,366 | +0.00(+2.20%) |
Sep 23, 2019 | 0.1100 | 0.1100 | 0.0930 | 0.0954 | 47,448 | -0.01(-11.17%) |
Sep 20, 2019 | 0.1050 | 0.1158 | 0.1050 | 0.1074 | 8,500 | -0.00(-2.27%) |
Sep 19, 2019 | 0.1100 | 0.1165 | 0.1002 | 0.1099 | 28,488 | -0.00(-0.09%) |
Sep 18, 2019 | 0.1182 | 0.1182 | 0.1075 | 0.1100 | 25,700 | -0.01(-8.64%) |
Sep 17, 2019 | 0.1224 | 0.1400 | 0.1149 | 0.1204 | 83,125 | -0.00(-1.31%) |
Sep 16, 2019 | 0.1224 | 0.1300 | 0.1220 | 0.1220 | 15,520 | -0.01(-6.15%) |
Sep 12, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+5.01%) | |
Sep 11, 2019 | 0.2000 | 0.2000 | 0.1110 | 0.1238 | 29,533 | +0.01(+4.74%) |
Sep 10, 2019 | 0.1182 | 0.1182 | 0.1182 | 0.1182 | 3,005 | +0.01(+12.46%) |
Sep 09, 2019 | 0.1081 | 0.1081 | 0.1051 | 0.1051 | 7,350 | -0.00(-2.14%) |
Sep 06, 2019 | 0.0967 | 0.1130 | 0.0967 | 0.1074 | 23,400 | +0.00(+0.37%) |
Sep 05, 2019 | 0.1131 | 0.1870 | 0.0970 | 0.1070 | 132,940 | -0.01(-11.28%) |
Sep 04, 2019 | 0.1198 | 0.1206 | 0.1041 | 0.1206 | 13,254 | -0.01(-8.98%) |
Sep 03, 2019 | 0.0788 | 0.1350 | 0.0788 | 0.1325 | 100,493 | -0.00(-3.57%) |
Aug 30, 2019 | 0.1374 | 0.1374 | 0.1374 | 0.1374 | 4,800 | -0.01(-4.18%) |
Aug 29, 2019 | 0.1350 | 0.1578 | 0.1350 | 0.1434 | 49,887 | +0.01(+7.01%) |
Aug 28, 2019 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 2,000 | +0.00(+3.00%) |
Aug 27, 2019 | 0.1568 | 0.1568 | 0.1205 | 0.1301 | 30,617 | -0.01(-6.81%) |
Aug 26, 2019 | 0.1400 | 0.1400 | 0.1200 | 0.1396 | 55,070 | -0.00(-3.06%) |
Aug 23, 2019 | 0.1400 | 0.1440 | 0.1400 | 0.1440 | 10,800 | -0.01(-9.03%) |
Aug 22, 2019 | 0.1400 | 0.1583 | 0.1400 | 0.1583 | 6,624 | +0.02(+13.07%) |
Aug 21, 2019 | 0.1310 | 0.1401 | 0.1310 | 0.1400 | 11,591 | -0.05(-25.93%) |
Aug 20, 2019 | 0.1111 | 0.1890 | 0.1111 | 0.1890 | 700 | +0.04(+25.25%) |
Aug 19, 2019 | 0.1950 | 0.1950 | 0.1509 | 0.1509 | 4,775 | -0.00(-0.72%) |
Aug 16, 2019 | 0.1250 | 0.1520 | 0.1250 | 0.1520 | 2,700 | +0.03(+21.12%) |
Aug 15, 2019 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | 3,060 | -0.00(-1.80%) |
Aug 14, 2019 | 0.1307 | 0.1308 | 0.1256 | 0.1278 | 63,947 | -0.00(-2.14%) |
Aug 13, 2019 | 0.1300 | 0.1306 | 0.1300 | 0.1306 | 5,300 | -0.00(-2.10%) |
Aug 12, 2019 | 0.1300 | 0.1568 | 0.1300 | 0.1334 | 6,500 | -0.01(-8.00%) |
Aug 09, 2019 | 0.1350 | 0.1590 | 0.1350 | 0.1450 | 27,900 | +0.00(+3.57%) |
Aug 08, 2019 | 0.1789 | 0.1790 | 0.1400 | 0.1400 | 3,442 | +0.01(+6.38%) |
Aug 07, 2019 | 0.1300 | 0.1316 | 0.1300 | 0.1316 | 2,525 | +0.00(+0.00%) |
Aug 05, 2019 | 0.1316 | 0.1316 | 0.1316 | 0 | -0.01(-6.00%) | |
Aug 02, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 20,900 | -0.01(-4.83%) |