Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.2610 | 0.2800 | 0.2610 | 0.2800 | 11,000 | -0.02(-8.05%) |
Nov 27, 2019 | 0.3100 | 0.3100 | 0.2610 | 0.3045 | 6,300 | -0.01(-1.77%) |
Nov 26, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 4,056 | +0.01(+3.33%) |
Nov 25, 2019 | 0.2150 | 0.3000 | 0.2150 | 0.3000 | 6,313 | -0.01(-3.23%) |
Nov 22, 2019 | 0.3149 | 0.3149 | 0.3100 | 0.3100 | 16,200 | +0.00(+0.00%) |
Nov 21, 2019 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 30,916 | +0.02(+6.90%) |
Nov 20, 2019 | 0.2900 | 0.2900 | 0.2580 | 0.2900 | 4,300 | +0.00(+0.00%) |
Nov 19, 2019 | 0.2900 | 0.2900 | 0.2350 | 0.2900 | 6,000 | +0.05(+20.83%) |
Nov 18, 2019 | 0.2600 | 0.2900 | 0.2400 | 0.2400 | 26,943 | -0.02(-7.69%) |
Nov 15, 2019 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | 3,900 | -0.05(-16.13%) |
Nov 14, 2019 | 0.3000 | 0.3200 | 0.2600 | 0.3100 | 8,245 | +0.03(+10.71%) |
Nov 13, 2019 | 0.2800 | 0.3200 | 0.2800 | 0.2800 | 5,639 | -0.05(-15.15%) |
Nov 12, 2019 | 0.2600 | 0.3300 | 0.2600 | 0.3300 | 10,876 | +0.02(+6.45%) |
Nov 11, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 4,300 | +0.00(+0.00%) |
Nov 08, 2019 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 22,000 | +0.01(+3.33%) |
Nov 07, 2019 | 0.3400 | 0.3400 | 0.2800 | 0.3000 | 9,892 | +0.02(+7.49%) |
Nov 06, 2019 | 0.2600 | 0.2791 | 0.2460 | 0.2791 | 15,010 | +0.02(+7.35%) |
Nov 05, 2019 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 30,317 | -0.04(-13.33%) |
Nov 04, 2019 | 0.3400 | 0.3400 | 0.2600 | 0.3000 | 13,491 | -0.03(-9.09%) |
Nov 01, 2019 | 0.2775 | 0.3300 | 0.2300 | 0.3300 | 6,800 | +0.04(+13.79%) |
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%) |