Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1800 | 0.1888 | 0.1691 | 0.1798 | 56,565 | +0.01(+5.27%) |
Oct 30, 2019 | 0.1440 | 0.1842 | 0.1440 | 0.1708 | 188,450 | +0.03(+17.79%) |
Oct 29, 2019 | 0.1423 | 0.1496 | 0.1394 | 0.1450 | 20,758 | -0.01(-6.57%) |
Oct 28, 2019 | 0.1570 | 0.1590 | 0.1444 | 0.1552 | 29,975 | -0.00(-1.08%) |
Oct 25, 2019 | 0.1628 | 0.1684 | 0.1481 | 0.1569 | 33,700 | +0.00(+0.26%) |
Oct 24, 2019 | 0.1660 | 0.1698 | 0.1564 | 0.1565 | 108,165 | -0.01(-4.57%) |
Oct 23, 2019 | 0.1507 | 0.1640 | 0.1442 | 0.1640 | 43,357 | +0.01(+7.40%) |
Oct 22, 2019 | 0.1526 | 0.1544 | 0.1451 | 0.1527 | 52,455 | +0.00(+3.18%) |
Oct 21, 2019 | 0.1570 | 0.1618 | 0.1390 | 0.1480 | 346,359 | -0.04(-21.28%) |
Oct 18, 2019 | 0.1968 | 0.2109 | 0.1799 | 0.1880 | 43,900 | -0.00(-2.34%) |
Oct 17, 2019 | 0.2000 | 0.2000 | 0.1902 | 0.1925 | 1,700 | -0.01(-4.18%) |
Oct 16, 2019 | 0.2099 | 0.2099 | 0.2000 | 0.2009 | 3,935 | -0.00(-2.00%) |
Oct 15, 2019 | 0.1900 | 0.2121 | 0.1900 | 0.2050 | 13,094 | +0.00(+2.50%) |
Oct 14, 2019 | 0.2004 | 0.2101 | 0.2000 | 0.2000 | 13,301 | +0.00(+1.47%) |
Oct 11, 2019 | 0.1989 | 0.1990 | 0.1874 | 0.1971 | 14,200 | +0.02(+12.50%) |
Oct 10, 2019 | 0.2065 | 0.2067 | 0.1752 | 0.1752 | 97,537 | -0.02(-11.87%) |
Oct 09, 2019 | 0.1911 | 0.2127 | 0.1911 | 0.1988 | 7,000 | -0.02(-7.58%) |
Oct 08, 2019 | 0.2142 | 0.2151 | 0.2120 | 0.2151 | 7,908 | -0.01(-2.98%) |
Oct 07, 2019 | 0.2216 | 0.2500 | 0.2200 | 0.2217 | 12,177 | -0.02(-6.57%) |
Oct 04, 2019 | 0.1992 | 0.2373 | 0.1992 | 0.2373 | 7,500 | +0.02(+10.94%) |
Oct 03, 2019 | 0.1984 | 0.2147 | 0.1960 | 0.2139 | 33,545 | +0.02(+8.19%) |
Oct 02, 2019 | 0.2100 | 0.2100 | 0.1878 | 0.1977 | 90,946 | -0.01(-5.86%) |
Oct 01, 2019 | 0.2148 | 0.2148 | 0.2050 | 0.2100 | 3,500 | -0.01(-2.46%) |
Sep 30, 2019 | 0.2151 | 0.2238 | 0.2111 | 0.2153 | 55,831 | -0.01(-5.45%) |
Sep 27, 2019 | 0.2300 | 0.2360 | 0.2130 | 0.2277 | 11,400 | +0.00(+0.13%) |
Sep 26, 2019 | 0.2303 | 0.2303 | 0.2216 | 0.2274 | 5,772 | -0.01(-2.40%) |
Sep 25, 2019 | 0.2170 | 0.2360 | 0.2163 | 0.2330 | 39,627 | +0.01(+2.19%) |
Sep 24, 2019 | 0.2281 | 0.2323 | 0.2253 | 0.2280 | 4,532 | -0.01(-5.24%) |
Sep 23, 2019 | 0.2469 | 0.2514 | 0.2367 | 0.2406 | 33,215 | -0.00(-1.72%) |
Sep 20, 2019 | 0.2428 | 0.2497 | 0.2364 | 0.2448 | 24,600 | -0.00(-0.65%) |
Sep 19, 2019 | 0.2459 | 0.2464 | 0.2320 | 0.2464 | 8,493 | -0.00(-0.32%) |
Sep 18, 2019 | 0.2518 | 0.2574 | 0.2461 | 0.2472 | 22,605 | -0.01(-3.66%) |
Sep 17, 2019 | 0.2490 | 0.2677 | 0.2490 | 0.2566 | 40,617 | -0.01(-3.97%) |
Sep 16, 2019 | 0.2528 | 0.2744 | 0.2513 | 0.2672 | 86,380 | +0.02(+5.95%) |
Sep 13, 2019 | 0.2520 | 0.2553 | 0.2442 | 0.2522 | 34,600 | +0.01(+2.56%) |
Sep 12, 2019 | 0.2286 | 0.2530 | 0.2286 | 0.2459 | 105,504 | +0.02(+6.91%) |
Sep 11, 2019 | 0.2342 | 0.2398 | 0.2300 | 0.2300 | 56,950 | -0.01(-3.44%) |
Sep 10, 2019 | 0.2392 | 0.2450 | 0.2377 | 0.2382 | 6,758 | +0.01(+3.52%) |
Sep 09, 2019 | 0.2184 | 0.2380 | 0.2184 | 0.2301 | 26,800 | +0.00(+0.04%) |
Sep 06, 2019 | 0.2316 | 0.2341 | 0.2241 | 0.2300 | 13,800 | +0.00(+1.55%) |
Sep 05, 2019 | 0.2177 | 0.2289 | 0.2165 | 0.2265 | 26,211 | +0.01(+3.85%) |
Sep 04, 2019 | 0.2269 | 0.2278 | 0.2132 | 0.2181 | 66,580 | -0.01(-2.33%) |
Sep 03, 2019 | 0.2389 | 0.2389 | 0.2113 | 0.2233 | 41,160 | -0.01(-4.82%) |
Aug 30, 2019 | 0.2205 | 0.2346 | 0.2160 | 0.2346 | 71,900 | +0.01(+4.78%) |
Aug 29, 2019 | 0.2286 | 0.2300 | 0.2161 | 0.2239 | 41,751 | -0.00(-0.67%) |
Aug 28, 2019 | 0.2103 | 0.2293 | 0.2076 | 0.2254 | 119,271 | -0.00(-1.74%) |
Aug 27, 2019 | 0.2453 | 0.2454 | 0.2201 | 0.2294 | 60,088 | -0.03(-11.12%) |
Aug 26, 2019 | 0.2756 | 0.2756 | 0.2419 | 0.2581 | 27,769 | +0.01(+3.24%) |
Aug 23, 2019 | 0.2450 | 0.2545 | 0.2450 | 0.2500 | 20,000 | -0.00(-1.15%) |
Aug 22, 2019 | 0.2380 | 0.2652 | 0.2380 | 0.2529 | 1,450 | +0.01(+4.85%) |
Aug 21, 2019 | 0.2588 | 0.2588 | 0.2412 | 0.2412 | 61,409 | -0.01(-5.49%) |
Aug 20, 2019 | 0.2600 | 0.2600 | 0.2525 | 0.2552 | 17,385 | -0.01(-3.59%) |
Aug 19, 2019 | 0.2600 | 0.2744 | 0.2590 | 0.2647 | 20,432 | +0.01(+5.67%) |
Aug 16, 2019 | 0.2463 | 0.2584 | 0.2440 | 0.2505 | 36,700 | +0.00(+0.72%) |
Aug 15, 2019 | 0.2679 | 0.2679 | 0.2307 | 0.2487 | 47,370 | -0.02(-7.89%) |
Aug 14, 2019 | 0.2984 | 0.2984 | 0.2643 | 0.2700 | 94,673 | -0.04(-12.34%) |
Aug 13, 2019 | 0.3311 | 0.3311 | 0.2909 | 0.3080 | 101,715 | -0.00(-0.68%) |
Aug 12, 2019 | 0.3215 | 0.3387 | 0.3050 | 0.3101 | 128,309 | +0.02(+6.34%) |
Aug 09, 2019 | 0.2722 | 0.3201 | 0.2708 | 0.2916 | 350,300 | +0.03(+10.20%) |
Aug 08, 2019 | 0.2309 | 0.2646 | 0.2259 | 0.2646 | 163,926 | +0.03(+14.55%) |
Aug 07, 2019 | 0.2251 | 0.2310 | 0.2163 | 0.2310 | 108,734 | +0.01(+4.43%) |
Aug 06, 2019 | 0.2200 | 0.2250 | 0.2100 | 0.2212 | 179,750 | -0.01(-3.83%) |
Aug 05, 2019 | 0.2300 | 0.2300 | 0.2001 | 0.2300 | 52,466 | +0.02(+8.54%) |
Aug 02, 2019 | 0.2141 | 0.2171 | 0.2044 | 0.2119 | 46,500 | +0.00(+0.33%) |