Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 1,100 | +0.01(+1.92%) |
Oct 30, 2019 | 0.2900 | 0.2900 | 0.2870 | 0.2870 | 5,000 | -0.00(-1.03%) |
Oct 29, 2019 | 0.3000 | 0.3000 | 0.2880 | 0.2900 | 101,000 | -0.02(-6.45%) |
Oct 28, 2019 | 0.3100 | 0.3100 | 0.3100 | 25 | +0.00(+0.00%) | |
Oct 25, 2019 | 0.3200 | 0.3200 | 0.2850 | 0.3100 | 119,600 | -0.01(-3.13%) |
Oct 24, 2019 | 0.3420 | 0.3420 | 0.3200 | 0.3200 | 52,400 | -0.01(-3.03%) |
Oct 23, 2019 | 0.3300 | 0.3300 | 0.3300 | 3 | +0.00(+0.00%) | |
Oct 22, 2019 | 0.3180 | 0.3400 | 0.3180 | 0.3300 | 171,500 | +0.01(+3.77%) |
Oct 21, 2019 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 500 | -0.00(-0.63%) |
Oct 18, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100,000 | +0.00(+0.00%) |
Oct 16, 2019 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+1.59%) | |
Oct 15, 2019 | 0.3250 | 0.3300 | 0.3000 | 0.3150 | 38,600 | -0.03(-7.35%) |
Oct 14, 2019 | 0.3300 | 0.3400 | 0.2750 | 0.3400 | 84,938 | -0.02(-5.03%) |
Oct 11, 2019 | 0.3465 | 0.3580 | 0.3300 | 0.3580 | 12,600 | -0.00(-0.56%) |
Oct 10, 2019 | 0.3600 | 0.3625 | 0.3500 | 0.3600 | 33,984 | +0.00(+0.00%) |
Oct 09, 2019 | 0.3600 | 0.3616 | 0.3600 | 0.3600 | 35,000 | +0.00(+0.00%) |
Oct 08, 2019 | 0.3600 | 0.3622 | 0.3558 | 0.3600 | 61,150 | +0.00(+0.00%) |
Oct 07, 2019 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 43,031 | +0.01(+1.69%) |
Oct 03, 2019 | 0.3540 | 0.3540 | 0.3540 | 0 | -0.01(-3.01%) | |
Oct 02, 2019 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 9,414 | -0.01(-1.35%) |
Oct 01, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 21,733 | -0.01(-2.61%) |
Sep 30, 2019 | 0.3700 | 0.3799 | 0.3700 | 0.3799 | 1,500 | +0.01(+2.59%) |
Sep 26, 2019 | 0.3703 | 0.3703 | 0.3703 | 0 | +0.02(+5.80%) | |
Sep 25, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 413 | +0.00(+0.00%) |
Sep 24, 2019 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 1,500 | -0.02(-4.11%) |
Sep 20, 2019 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.01(-3.92%) | |
Sep 19, 2019 | 0.3730 | 0.3800 | 0.1200 | 0.3799 | 154,606 | -0.00(-0.03%) |
Sep 18, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,500 | +0.00(+0.00%) |
Sep 13, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,845 | +0.00(+0.00%) |
Sep 11, 2019 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 19,620 | -0.00(-1.27%) |
Sep 10, 2019 | 0.3850 | 0.3950 | 0.3849 | 0.3849 | 20,900 | -0.01(-1.31%) |
Sep 09, 2019 | 0.3925 | 0.3950 | 0.3900 | 0.3900 | 10,500 | -0.01(-1.27%) |
Sep 06, 2019 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,500 | -0.01(-1.25%) |
Sep 05, 2019 | 0.3975 | 0.4000 | 0.3975 | 0.4000 | 895 | -0.01(-2.44%) |
Sep 03, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.02(-5.73%) | |
Aug 30, 2019 | 0.4250 | 0.4349 | 0.4250 | 0.4349 | 5,000 | +0.00(+0.00%) |
Aug 29, 2019 | 0.4349 | 0.4349 | 0.4150 | 0.4349 | 11,711 | +0.00(+0.00%) |
Aug 28, 2019 | 0.4274 | 0.4349 | 0.4200 | 0.4349 | 45,000 | +0.01(+2.96%) |
Aug 27, 2019 | 0.4190 | 0.4349 | 0.4100 | 0.4224 | 49,500 | +0.01(+1.78%) |
Aug 26, 2019 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 8,745 | -0.01(-1.19%) |
Aug 22, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 0.4500 | 0.4540 | 0.2501 | 0.4200 | 61,566 | -0.03(-6.67%) |
Aug 20, 2019 | 0.4100 | 0.4799 | 0.4100 | 0.4500 | 121,730 | +0.04(+9.76%) |
Aug 19, 2019 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 11,500 | -0.02(-4.09%) |
Aug 16, 2019 | 0.4250 | 0.4275 | 0.4200 | 0.4275 | 12,500 | -0.00(-0.58%) |
Aug 15, 2019 | 0.4210 | 0.4395 | 0.4200 | 0.4300 | 64,900 | +0.01(+2.14%) |
Aug 14, 2019 | 0.4350 | 0.4350 | 0.4210 | 0.4210 | 11,100 | -0.01(-2.59%) |
Aug 13, 2019 | 0.4255 | 0.4322 | 0.4255 | 0.4322 | 6,000 | +0.01(+2.66%) |
Aug 12, 2019 | 0.4350 | 0.4400 | 0.4210 | 0.4210 | 28,540 | -0.03(-6.44%) |
Aug 09, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,500 | +0.03(+6.89%) |
Aug 08, 2019 | 0.4200 | 0.4300 | 0.4150 | 0.4210 | 31,930 | +0.00(+0.24%) |
Aug 07, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 48,040 | +0.02(+3.88%) |
Aug 06, 2019 | 0.3818 | 0.4250 | 0.3600 | 0.4043 | 56,851 | +0.01(+3.67%) |
Aug 05, 2019 | 0.3850 | 0.3900 | 0.2731 | 0.3900 | 43,400 | +0.02(+5.41%) |
Aug 02, 2019 | 0.4000 | 0.4200 | 0.3700 | 0.3700 | 54,900 | -0.04(-10.32%) |