Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.2400 | 0.3395 | 0.2400 | 0.2900 | 19,204 | +0.06(+24.20%) |
Oct 30, 2019 | 0.2300 | 0.2695 | 0.2255 | 0.2335 | 9,500 | -0.04(-13.36%) |
Oct 29, 2019 | 0.2400 | 0.2695 | 0.2400 | 0.2695 | 5,161 | +0.00(+0.00%) |
Oct 28, 2019 | 0.2650 | 0.2695 | 0.2650 | 0.2695 | 2,362 | +0.00(+0.00%) |
Oct 25, 2019 | 0.2650 | 0.2695 | 0.2400 | 0.2695 | 11,800 | +0.00(+1.70%) |
Oct 24, 2019 | 0.2617 | 0.2695 | 0.2200 | 0.2650 | 19,198 | +0.01(+5.96%) |
Oct 23, 2019 | 0.2200 | 0.2650 | 0.2200 | 0.2501 | 39,802 | +0.03(+14.20%) |
Oct 22, 2019 | 0.2695 | 0.2695 | 0.2000 | 0.2190 | 76,551 | -0.05(-18.74%) |
Oct 21, 2019 | 0.2695 | 0.2695 | 0.2695 | 0.2695 | 530 | +0.00(+0.00%) |
Oct 18, 2019 | 0.2695 | 0.2695 | 0.2400 | 0.2695 | 7,600 | -0.00(-0.19%) |
Oct 17, 2019 | 0.2748 | 0.2980 | 0.2550 | 0.2700 | 12,878 | +0.03(+12.50%) |
Oct 16, 2019 | 0.2400 | 0.2700 | 0.2300 | 0.2400 | 10,879 | -0.03(-10.04%) |
Oct 15, 2019 | 0.2900 | 0.2980 | 0.2118 | 0.2668 | 21,303 | -0.01(-4.71%) |
Oct 14, 2019 | 0.2800 | 0.2980 | 0.2800 | 0.2800 | 39,080 | -0.01(-5.08%) |
Oct 11, 2019 | 0.2700 | 0.2950 | 0.2100 | 0.2950 | 34,500 | +0.02(+9.26%) |
Oct 10, 2019 | 0.2700 | 0.2950 | 0.2100 | 0.2700 | 15,508 | -0.01(-4.26%) |
Oct 09, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2820 | 37,500 | +0.00(+0.00%) |
Oct 08, 2019 | 0.3100 | 0.3499 | 0.2820 | 0.2820 | 29,797 | -0.04(-11.88%) |
Oct 07, 2019 | 0.2800 | 0.3543 | 0.2800 | 0.3200 | 16,400 | -0.03(-9.68%) |
Oct 04, 2019 | 0.3650 | 0.3796 | 0.3434 | 0.3543 | 10,800 | -0.00(-1.31%) |
Oct 03, 2019 | 0.3484 | 0.3645 | 0.3010 | 0.3590 | 20,130 | -0.02(-5.53%) |
Oct 02, 2019 | 0.3800 | 0.3800 | 0.3200 | 0.3800 | 31,213 | +0.00(+0.00%) |
Oct 01, 2019 | 0.3800 | 0.3800 | 0.3584 | 0.3800 | 6,350 | -0.01(-2.34%) |
Sep 30, 2019 | 0.3250 | 0.3891 | 0.3250 | 0.3891 | 1,900 | +0.00(+0.00%) |
Sep 27, 2019 | 0.3891 | 0.3891 | 0.3250 | 0.3891 | 34,500 | +0.00(+0.00%) |
Sep 26, 2019 | 0.4281 | 0.5000 | 0.3820 | 0.3891 | 20,870 | +0.01(+2.88%) |
Sep 24, 2019 | 0.3782 | 0.3782 | 0.3782 | 0 | -0.00(-0.47%) | |
Sep 23, 2019 | 0.3840 | 0.4000 | 0.3500 | 0.3800 | 41,500 | -0.00(-0.78%) |
Sep 20, 2019 | 0.3840 | 0.3840 | 0.3200 | 0.3830 | 10,800 | -0.01(-1.79%) |
Sep 19, 2019 | 0.3000 | 0.4000 | 0.3000 | 0.3900 | 4,350 | +0.00(+0.00%) |
Sep 18, 2019 | 0.2800 | 0.4000 | 0.2800 | 0.3900 | 7,601 | -0.01(-2.50%) |
Sep 17, 2019 | 0.3655 | 0.4000 | 0.3120 | 0.4000 | 4,035 | +0.04(+11.11%) |
Sep 16, 2019 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 4,524 | -0.04(-10.00%) |
Sep 13, 2019 | 0.3806 | 0.4000 | 0.3052 | 0.4000 | 32,400 | +0.00(+0.00%) |
Sep 12, 2019 | 0.3510 | 0.4400 | 0.3510 | 0.4000 | 20,314 | +0.00(+0.00%) |
Sep 11, 2019 | 0.3900 | 0.4000 | 0.3500 | 0.4000 | 610 | +0.05(+14.29%) |
Sep 10, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 25,293 | -0.04(-10.26%) |
Sep 09, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 7,300 | +0.02(+4.00%) |
Sep 06, 2019 | 0.3900 | 0.4400 | 0.2900 | 0.3750 | 54,900 | -0.01(-1.57%) |
Sep 05, 2019 | 0.3290 | 0.4199 | 0.3290 | 0.3810 | 12,103 | -0.01(-2.31%) |
Sep 04, 2019 | 0.3998 | 0.4000 | 0.3900 | 0.3900 | 11,146 | +0.00(+0.00%) |
Sep 03, 2019 | 0.3500 | 0.3900 | 0.3300 | 0.3900 | 21,124 | +0.05(+14.87%) |
Aug 30, 2019 | 0.3500 | 0.3998 | 0.3290 | 0.3395 | 85,500 | -0.04(-11.57%) |
Aug 29, 2019 | 0.4098 | 0.4098 | 0.3500 | 0.3839 | 16,535 | -0.03(-6.32%) |
Aug 28, 2019 | 0.2500 | 0.4200 | 0.2500 | 0.4098 | 63,593 | +0.01(+2.45%) |
Aug 27, 2019 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 26,392 | +0.06(+17.30%) |
Aug 26, 2019 | 0.3900 | 0.4000 | 0.3410 | 0.3410 | 5,076 | -0.05(-12.56%) |
Aug 23, 2019 | 0.3600 | 0.4000 | 0.3200 | 0.3900 | 45,900 | +0.03(+8.33%) |
Aug 22, 2019 | 0.4000 | 0.4200 | 0.3600 | 0.3600 | 21,697 | -0.05(-12.20%) |
Aug 21, 2019 | 0.4199 | 0.4199 | 0.3500 | 0.4100 | 7,560 | +0.00(+0.02%) |
Aug 20, 2019 | 0.4100 | 0.4199 | 0.3700 | 0.4099 | 16,164 | +0.02(+5.10%) |
Aug 19, 2019 | 0.4610 | 0.4610 | 0.2100 | 0.3900 | 108,147 | -0.04(-9.30%) |
Aug 16, 2019 | 0.4500 | 0.4500 | 0.3481 | 0.4300 | 31,100 | -0.02(-4.44%) |
Aug 15, 2019 | 0.3410 | 0.4720 | 0.3410 | 0.4500 | 7,210 | +0.00(+0.00%) |
Aug 14, 2019 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 19,470 | -0.03(-5.66%) |
Aug 13, 2019 | 0.4770 | 0.4770 | 0.4200 | 0.4770 | 10,125 | +0.03(+6.00%) |
Aug 12, 2019 | 0.4500 | 0.4608 | 0.4500 | 0.4500 | 2,745 | -0.03(-6.25%) |
Aug 09, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 2,500 | +0.00(+0.00%) |
Aug 08, 2019 | 0.4800 | 0.4800 | 0.4755 | 0.4800 | 12,034 | +0.01(+1.89%) |
Aug 07, 2019 | 0.4302 | 0.4830 | 0.4205 | 0.4711 | 3,600 | -0.02(-3.86%) |
Aug 06, 2019 | 0.4700 | 0.4900 | 0.4300 | 0.4900 | 10,442 | +0.02(+4.26%) |
Aug 05, 2019 | 0.4200 | 0.4900 | 0.4200 | 0.4700 | 8,594 | -0.02(-4.08%) |
Aug 02, 2019 | 0.4700 | 0.4900 | 0.4401 | 0.4900 | 23,500 | +0.00(+0.00%) |