Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1600 | 0.1900 | 0.1558 | 0.1625 | 12,600 | -0.03(-14.47%) |
Oct 30, 2019 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 7,500 | +0.03(+18.75%) |
Oct 28, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-11.11%) | |
Oct 25, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 13,800 | -0.01(-2.70%) |
Oct 24, 2019 | 0.1790 | 0.1850 | 0.1790 | 0.1850 | 37,421 | +0.02(+11.45%) |
Oct 23, 2019 | 0.1600 | 0.1760 | 0.1201 | 0.1660 | 64,700 | -0.01(-7.78%) |
Oct 22, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 13,675 | -0.01(-2.70%) |
Oct 21, 2019 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 | +0.02(+15.62%) |
Oct 18, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 12,700 | -0.02(-13.51%) |
Oct 17, 2019 | 0.1725 | 0.1850 | 0.1600 | 0.1850 | 7,100 | +0.00(+0.00%) |
Oct 16, 2019 | 0.1850 | 0.1850 | 0.1613 | 0.1850 | 11,099 | +0.00(+0.00%) |
Oct 14, 2019 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 0.1600 | 0.1850 | 0.1600 | 0.1850 | 200 | +0.00(+0.00%) |
Oct 09, 2019 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-7.45%) | |
Oct 07, 2019 | 0.1999 | 0.1999 | 0.1999 | 0 | -0.00(-2.01%) | |
Oct 03, 2019 | 0.2040 | 0.2040 | 0.2040 | 0 | -0.01(-2.86%) | |
Oct 02, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | +0.00(+0.00%) |
Sep 30, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+2.44%) | |
Sep 27, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 22,200 | -0.01(-2.38%) |
Sep 25, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Sep 24, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 31,576 | +0.00(+0.00%) |
Sep 23, 2019 | 0.2020 | 0.2100 | 0.2020 | 0.2100 | 950 | +0.00(+0.00%) |
Sep 20, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | +0.01(+5.00%) |
Sep 19, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 | +0.00(+0.00%) |
Sep 18, 2019 | 0.2010 | 0.2250 | 0.2000 | 0.2000 | 7,500 | -0.03(-13.04%) |
Sep 17, 2019 | 0.2010 | 0.2340 | 0.2010 | 0.2300 | 2,985 | +0.01(+5.75%) |
Sep 16, 2019 | 0.2100 | 0.2175 | 0.2100 | 0.2175 | 10,480 | -0.02(-9.37%) |
Sep 13, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 | +0.01(+4.35%) |
Sep 12, 2019 | 0.2438 | 0.2438 | 0.2100 | 0.2300 | 6,750 | +0.01(+3.37%) |
Sep 11, 2019 | 0.2438 | 0.2438 | 0.2100 | 0.2225 | 15,600 | -0.01(-4.51%) |
Sep 10, 2019 | 0.1900 | 0.2330 | 0.1900 | 0.2330 | 6,593 | +0.01(+5.91%) |
Sep 09, 2019 | 0.2200 | 0.2330 | 0.2200 | 0.2200 | 55,659 | +0.01(+4.76%) |
Sep 06, 2019 | 0.2090 | 0.2100 | 0.2000 | 0.2100 | 181,700 | +0.01(+5.00%) |
Sep 05, 2019 | 0.2090 | 0.2090 | 0.1810 | 0.2000 | 12,740 | -0.01(-4.31%) |
Sep 04, 2019 | 0.2050 | 0.2090 | 0.1900 | 0.2090 | 14,926 | +0.00(+1.95%) |
Sep 03, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2050 | 44,767 | -0.00(-2.33%) |
Aug 30, 2019 | 0.1850 | 0.2099 | 0.1775 | 0.2099 | 40,300 | +0.02(+10.47%) |
Aug 29, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 9,000 | +0.01(+2.70%) |
Aug 28, 2019 | 0.1900 | 0.1900 | 0.1500 | 0.1850 | 17,950 | +0.00(+0.00%) |
Aug 27, 2019 | 0.1760 | 0.1850 | 0.1760 | 0.1850 | 13,031 | +0.01(+2.78%) |
Aug 26, 2019 | 0.2160 | 0.2160 | 0.1800 | 0.1800 | 48,350 | -0.01(-5.26%) |
Aug 23, 2019 | 0.1900 | 0.1900 | 0.1785 | 0.1900 | 72,500 | +0.01(+5.56%) |
Aug 22, 2019 | 0.1750 | 0.1900 | 0.1491 | 0.1800 | 155,530 | +0.01(+2.86%) |
Aug 21, 2019 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 21,000 | +0.00(+1.16%) |
Aug 20, 2019 | 0.1740 | 0.1750 | 0.1600 | 0.1730 | 34,875 | -0.00(-0.46%) |
Aug 19, 2019 | 0.1350 | 0.1750 | 0.1350 | 0.1738 | 199,384 | +0.02(+15.87%) |
Aug 16, 2019 | 0.1550 | 0.1749 | 0.1451 | 0.1500 | 84,700 | -0.02(-10.07%) |
Aug 15, 2019 | 0.1570 | 0.1699 | 0.1501 | 0.1668 | 25,700 | -0.01(-4.69%) |
Aug 14, 2019 | 0.2115 | 0.2115 | 0.1560 | 0.1750 | 48,498 | -0.01(-5.41%) |
Aug 13, 2019 | 0.1800 | 0.1850 | 0.1722 | 0.1850 | 7,200 | +0.01(+8.82%) |
Aug 12, 2019 | 0.1875 | 0.1900 | 0.1676 | 0.1700 | 84,400 | -0.01(-8.11%) |
Aug 09, 2019 | 0.1700 | 0.1850 | 0.1676 | 0.1850 | 145,300 | +0.01(+5.77%) |
Aug 08, 2019 | 0.1512 | 0.1749 | 0.1512 | 0.1749 | 2,100 | -0.00(-0.06%) |
Aug 07, 2019 | 0.1699 | 0.1750 | 0.1520 | 0.1750 | 16,600 | +0.00(+0.00%) |
Aug 06, 2019 | 0.1900 | 0.1900 | 0.1695 | 0.1750 | 22,700 | +0.02(+9.51%) |
Aug 05, 2019 | 0.1700 | 0.1790 | 0.1598 | 0.1598 | 34,016 | -0.03(-15.89%) |