Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.1700 | 0.1740 | 0.1700 | 0.1710 | 60,000 | +0.01(+5.56%) |
Dec 30, 2019 | 0.1595 | 0.1633 | 0.1551 | 0.1620 | 116,696 | -0.00(-0.12%) |
Dec 27, 2019 | 0.1600 | 0.1650 | 0.1550 | 0.1622 | 165,600 | -0.00(-1.70%) |
Dec 26, 2019 | 0.1467 | 0.1700 | 0.1467 | 0.1650 | 275,664 | +0.02(+12.55%) |
Dec 24, 2019 | 0.1466 | 0.1466 | 0.1401 | 0.1466 | 73,400 | +0.01(+8.59%) |
Dec 23, 2019 | 0.1404 | 0.1409 | 0.1350 | 0.1350 | 105,000 | -0.00(-1.96%) |
Dec 20, 2019 | 0.1443 | 0.1443 | 0.1307 | 0.1377 | 135,600 | +0.01(+5.92%) |
Dec 19, 2019 | 0.1330 | 0.1400 | 0.1300 | 0.1300 | 25,450 | -0.00(-0.76%) |
Dec 18, 2019 | 0.1463 | 0.1463 | 0.1300 | 0.1310 | 236,032 | -0.02(-10.34%) |
Dec 17, 2019 | 0.1360 | 0.1463 | 0.1320 | 0.1461 | 74,000 | +0.00(+2.10%) |
Dec 16, 2019 | 0.1400 | 0.1431 | 0.1360 | 0.1431 | 4,500 | +0.00(+2.21%) |
Dec 13, 2019 | 0.1290 | 0.1441 | 0.1290 | 0.1400 | 50,400 | -0.01(-4.24%) |
Dec 12, 2019 | 0.1462 | 0.1462 | 0.1462 | 0.1462 | 29,593 | +0.01(+4.43%) |
Dec 11, 2019 | 0.1400 | 0.1450 | 0.1366 | 0.1400 | 138,900 | +0.00(+0.00%) |
Dec 10, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,500 | +0.00(+0.72%) |
Dec 09, 2019 | 0.1400 | 0.1400 | 0.1321 | 0.1390 | 11,100 | -0.00(-2.80%) |
Dec 05, 2019 | 0.1430 | 0.1430 | 0.1430 | 0 | +0.00(+0.63%) | |
Dec 04, 2019 | 0.1380 | 0.1432 | 0.1367 | 0.1421 | 121,339 | +0.01(+3.95%) |
Dec 03, 2019 | 0.1336 | 0.1367 | 0.1294 | 0.1367 | 17,930 | +0.00(+2.32%) |
Dec 02, 2019 | 0.1160 | 0.1336 | 0.1160 | 0.1336 | 110,700 | +0.01(+6.37%) |
Nov 29, 2019 | 0.1300 | 0.1300 | 0.1256 | 0.1256 | 8,600 | +0.00(+3.80%) |
Nov 27, 2019 | 0.1256 | 0.1256 | 0.1210 | 0.1210 | 18,000 | -0.00(-2.42%) |
Nov 26, 2019 | 0.1330 | 0.1330 | 0.1226 | 0.1240 | 41,100 | -0.01(-4.47%) |
Nov 25, 2019 | 0.1300 | 0.1300 | 0.1160 | 0.1298 | 66,250 | -0.00(-0.15%) |
Nov 22, 2019 | 0.1360 | 0.1360 | 0.1300 | 0.1300 | 55,300 | +0.00(+0.08%) |
Nov 21, 2019 | 0.1304 | 0.1304 | 0.1299 | 0.1299 | 40,000 | -0.00(-0.99%) |
Nov 20, 2019 | 0.1203 | 0.1312 | 0.1203 | 0.1312 | 9,846 | -0.00(-0.68%) |
Nov 19, 2019 | 0.1379 | 0.1379 | 0.1270 | 0.1321 | 112,590 | +0.01(+6.79%) |
Nov 18, 2019 | 0.1300 | 0.1340 | 0.1237 | 0.1237 | 50,690 | -0.00(-2.14%) |
Nov 15, 2019 | 0.1340 | 0.1340 | 0.1264 | 0.1264 | 83,700 | -0.01(-5.67%) |
Nov 14, 2019 | 0.1340 | 0.1340 | 0.1210 | 0.1340 | 198,050 | +0.00(+0.45%) |
Nov 13, 2019 | 0.1300 | 0.1357 | 0.1300 | 0.1334 | 15,850 | +0.01(+9.34%) |
Nov 12, 2019 | 0.1285 | 0.1340 | 0.1196 | 0.1220 | 249,338 | -0.01(-5.28%) |
Nov 11, 2019 | 0.1121 | 0.1288 | 0.1121 | 0.1288 | 8,500 | +0.00(+0.78%) |
Nov 07, 2019 | 0.1278 | 0.1278 | 0.1278 | 0 | -0.01(-7.26%) | |
Nov 06, 2019 | 0.1300 | 0.1400 | 0.1284 | 0.1378 | 159,500 | +0.00(+2.76%) |
Nov 05, 2019 | 0.1350 | 0.1350 | 0.1237 | 0.1341 | 35,600 | -0.00(-0.45%) |
Nov 04, 2019 | 0.1330 | 0.1389 | 0.1305 | 0.1347 | 162,800 | +0.00(+2.05%) |
Nov 01, 2019 | 0.1250 | 0.1420 | 0.1237 | 0.1320 | 84,000 | +0.00(+1.85%) |
Oct 31, 2019 | 0.1305 | 0.1305 | 0.1216 | 0.1296 | 39,015 | +0.00(+0.54%) |
Oct 30, 2019 | 0.1240 | 0.1289 | 0.1111 | 0.1289 | 14,000 | +0.00(+0.47%) |
Oct 29, 2019 | 0.1279 | 0.1283 | 0.1279 | 0.1283 | 51,900 | +0.02(+16.64%) |
Oct 28, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 33,561 | +0.00(+0.92%) |
Oct 25, 2019 | 0.1100 | 0.1229 | 0.1090 | 0.1090 | 175,100 | -0.00(-0.91%) |
Oct 24, 2019 | 0.1100 | 0.1185 | 0.1050 | 0.1100 | 65,385 | +0.00(+2.23%) |
Oct 23, 2019 | 0.1100 | 0.1166 | 0.1053 | 0.1076 | 95,000 | -0.00(-2.18%) |
Oct 22, 2019 | 0.1261 | 0.1261 | 0.1052 | 0.1100 | 181,439 | -0.02(-13.86%) |
Oct 21, 2019 | 0.1200 | 0.1278 | 0.1200 | 0.1277 | 88,021 | +0.01(+10.09%) |
Oct 18, 2019 | 0.1129 | 0.1160 | 0.1129 | 0.1160 | 40,300 | +0.01(+4.98%) |
Oct 17, 2019 | 0.1249 | 0.1278 | 0.1090 | 0.1105 | 210,311 | -0.02(-15.58%) |
Oct 16, 2019 | 0.1260 | 0.1309 | 0.1260 | 0.1309 | 174,321 | +0.00(+1.55%) |
Oct 15, 2019 | 0.1104 | 0.1301 | 0.1104 | 0.1289 | 254,000 | +0.01(+7.42%) |
Oct 11, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+2.74%) | |
Oct 10, 2019 | 0.1168 | 0.1168 | 0.1168 | 0.1168 | 857 | +0.01(+6.18%) |
Oct 09, 2019 | 0.1100 | 0.1133 | 0.1100 | 0.1100 | 169,100 | +0.00(+0.00%) |
Oct 08, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 157,000 | +0.01(+4.76%) |
Oct 07, 2019 | 0.1150 | 0.1179 | 0.1050 | 0.1050 | 31,800 | -0.00(-1.41%) |
Oct 04, 2019 | 0.1002 | 0.1100 | 0.1001 | 0.1065 | 93,900 | +0.01(+10.71%) |
Oct 03, 2019 | 0.1099 | 0.1182 | 0.0962 | 0.0962 | 27,080 | -0.01(-12.70%) |
Oct 02, 2019 | 0.0980 | 0.1102 | 0.0980 | 0.1102 | 64,350 | -0.00(-0.09%) |