Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.05(-31.21%) | |
Oct 28, 2019 | 0.1973 | 0.1978 | 0.1401 | 0.1599 | 4,083,707 | -0.05(-22.38%) |
Oct 25, 2019 | 0.2150 | 0.2390 | 0.1760 | 0.2060 | 7,634,700 | +0.02(+10.16%) |
Oct 24, 2019 | 0.2000 | 0.2250 | 0.1817 | 0.1870 | 3,127,338 | -0.02(-8.65%) |
Oct 23, 2019 | 0.1600 | 0.2147 | 0.1600 | 0.2047 | 7,499,672 | +0.05(+30.38%) |
Oct 22, 2019 | 0.1700 | 0.1800 | 0.1500 | 0.1570 | 3,463,297 | -0.02(-12.78%) |
Oct 21, 2019 | 0.3400 | 0.3400 | 0.1610 | 0.1800 | 8,815,092 | -0.16(-46.59%) |
Oct 18, 2019 | 0.3600 | 0.3600 | 0.3326 | 0.3370 | 740,100 | -0.01(-3.71%) |
Oct 17, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 606,860 | -0.04(-10.26%) |
Oct 16, 2019 | 0.3400 | 0.4000 | 0.3300 | 0.3900 | 1,396,531 | +0.02(+6.12%) |
Oct 15, 2019 | 0.3973 | 0.3973 | 0.3350 | 0.3675 | 1,070,076 | -0.03(-8.10%) |
Oct 14, 2019 | 0.3703 | 0.4180 | 0.3300 | 0.3999 | 3,115,380 | +0.03(+8.05%) |
Oct 11, 2019 | 0.3726 | 0.3899 | 0.3700 | 0.3701 | 660,800 | -0.01(-3.87%) |
Oct 10, 2019 | 0.4084 | 0.4095 | 0.3660 | 0.3850 | 1,244,215 | -0.02(-6.10%) |
Oct 09, 2019 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 1,055,265 | +0.02(+6.49%) |
Oct 08, 2019 | 0.4134 | 0.4200 | 0.3836 | 0.3850 | 606,708 | -0.02(-6.10%) |
Oct 07, 2019 | 0.4200 | 0.4300 | 0.3800 | 0.4100 | 820,946 | -0.01(-2.94%) |
Oct 04, 2019 | 0.4380 | 0.4380 | 0.4100 | 0.4224 | 1,089,700 | -0.01(-1.77%) |
Oct 03, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | 2,085,618 | -0.03(-5.49%) |
Oct 02, 2019 | 0.4150 | 0.4750 | 0.3529 | 0.4550 | 2,748,095 | +0.05(+13.72%) |
Oct 01, 2019 | 0.4799 | 0.4799 | 0.4000 | 0.4001 | 2,609,236 | -0.01(-2.41%) |
Sep 30, 2019 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | 1,706,521 | +0.01(+2.50%) |
Sep 27, 2019 | 0.5600 | 0.5699 | 0.3300 | 0.4000 | 3,201,100 | -0.13(-24.53%) |
Sep 26, 2019 | 0.6100 | 0.7700 | 0.5100 | 0.5300 | 977,077 | -0.09(-14.52%) |
Sep 25, 2019 | 0.5100 | 0.6500 | 0.5100 | 0.6200 | 295,789 | +0.09(+16.98%) |
Sep 24, 2019 | 0.5542 | 0.5600 | 0.5011 | 0.5300 | 82,748 | -0.02(-4.37%) |
Sep 23, 2019 | 0.5400 | 0.5678 | 0.5251 | 0.5542 | 71,531 | +0.02(+4.23%) |
Sep 20, 2019 | 0.5650 | 0.6000 | 0.5268 | 0.5317 | 462,000 | -0.05(-8.89%) |
Sep 19, 2019 | 0.6116 | 0.6116 | 0.5650 | 0.5836 | 154,575 | -0.01(-1.08%) |
Sep 18, 2019 | 0.6000 | 0.6600 | 0.5500 | 0.5900 | 385,195 | -0.09(-13.24%) |
Sep 17, 2019 | 0.6700 | 0.7200 | 0.6500 | 0.6800 | 235,919 | -0.09(-11.85%) |
Sep 16, 2019 | 0.7500 | 0.7716 | 0.7204 | 0.7714 | 74,074 | +0.06(+7.96%) |
Sep 13, 2019 | 0.7351 | 0.7500 | 0.6923 | 0.7145 | 78,600 | -0.01(-0.76%) |
Sep 12, 2019 | 0.9200 | 0.9200 | 0.7200 | 0.7200 | 206,331 | -0.18(-20.00%) |
Sep 11, 2019 | 0.7500 | 0.9300 | 0.7100 | 0.9000 | 348,162 | +0.15(+20.79%) |
Sep 10, 2019 | 0.6200 | 0.7536 | 0.6150 | 0.7451 | 398,731 | +0.12(+18.57%) |
Sep 09, 2019 | 0.7000 | 0.7000 | 0.6200 | 0.6284 | 128,050 | -0.04(-6.22%) |
Sep 06, 2019 | 0.6304 | 0.6900 | 0.6206 | 0.6701 | 144,800 | +0.02(+2.62%) |
Sep 05, 2019 | 0.6202 | 0.6598 | 0.6202 | 0.6530 | 35,102 | -0.01(-1.03%) |
Sep 04, 2019 | 0.7015 | 0.7015 | 0.6100 | 0.6598 | 264,753 | -0.03(-4.38%) |
Sep 03, 2019 | 0.6809 | 0.6999 | 0.6700 | 0.6900 | 18,421 | +0.02(+2.97%) |
Aug 30, 2019 | 0.7000 | 0.7000 | 0.6648 | 0.6701 | 18,200 | -0.01(-2.16%) |
Aug 29, 2019 | 0.6700 | 0.7000 | 0.6500 | 0.6849 | 27,233 | +0.01(+2.22%) |
Aug 28, 2019 | 0.6701 | 0.7000 | 0.6401 | 0.6700 | 26,219 | +0.01(+0.89%) |
Aug 27, 2019 | 0.7050 | 0.7400 | 0.6601 | 0.6641 | 67,707 | -0.04(-5.13%) |
Aug 26, 2019 | 0.7240 | 0.7551 | 0.6700 | 0.7000 | 47,420 | -0.04(-5.41%) |
Aug 23, 2019 | 0.7479 | 0.7499 | 0.7000 | 0.7400 | 71,300 | -0.02(-2.01%) |
Aug 22, 2019 | 0.7355 | 0.7900 | 0.6502 | 0.7552 | 380,537 | +0.03(+4.34%) |
Aug 21, 2019 | 0.7000 | 0.7499 | 0.7000 | 0.7238 | 147,707 | -0.03(-3.49%) |
Aug 20, 2019 | 0.7220 | 0.7511 | 0.6800 | 0.7500 | 180,593 | +0.01(+1.35%) |
Aug 19, 2019 | 0.8100 | 0.8400 | 0.6500 | 0.7400 | 653,529 | -0.06(-7.77%) |
Aug 16, 2019 | 0.7730 | 1.020 | 0.7730 | 0.8023 | 1,572,400 | +0.05(+6.96%) |
Aug 15, 2019 | 0.6500 | 0.9500 | 0.6101 | 0.7501 | 2,410,068 | +0.16(+27.55%) |
Aug 14, 2019 | 0.6200 | 0.6900 | 0.5549 | 0.5881 | 380,048 | -0.02(-3.80%) |
Aug 13, 2019 | 0.6684 | 0.7000 | 0.6000 | 0.6113 | 136,515 | -0.03(-4.48%) |
Aug 12, 2019 | 0.7000 | 0.7000 | 0.6300 | 0.6400 | 99,002 | -0.04(-5.88%) |
Aug 09, 2019 | 0.6900 | 0.7337 | 0.6210 | 0.6800 | 480,100 | +0.01(+0.80%) |
Aug 08, 2019 | 0.6933 | 0.7166 | 0.6746 | 0.6746 | 42,474 | -0.01(-1.70%) |
Aug 07, 2019 | 0.7012 | 0.7300 | 0.6501 | 0.6863 | 274,945 | -0.04(-5.35%) |
Aug 06, 2019 | 0.7600 | 0.7600 | 0.6810 | 0.7251 | 392,197 | -0.03(-4.24%) |
Aug 05, 2019 | 0.8000 | 0.8043 | 0.7300 | 0.7572 | 243,558 | -0.01(-1.66%) |
Aug 02, 2019 | 0.8200 | 0.8500 | 0.7600 | 0.7700 | 106,300 | -0.04(-5.49%) |
Aug 01, 2019 | 0.8002 | 0.8800 | 0.8002 | 0.8147 | 5,231 | -0.02(-1.94%) |
Jul 31, 2019 | 0.9000 | 0.9000 | 0.8300 | 0.8308 | 29,731 | -0.03(-3.40%) |
Jul 30, 2019 | 0.9000 | 0.9000 | 0.8400 | 0.8600 | 5,033 | +0.02(+2.38%) |
Jul 29, 2019 | 0.8700 | 0.8750 | 0.8400 | 0.8400 | 47,465 | -0.04(-4.00%) |
Jul 26, 2019 | 0.8689 | 0.9000 | 0.8680 | 0.8750 | 39,300 | +0.01(+0.79%) |
Jul 25, 2019 | 0.9500 | 0.9500 | 0.8680 | 0.8681 | 84,749 | -0.09(-9.57%) |
Jul 24, 2019 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 24,147 | -0.03(-3.03%) |
Jul 23, 2019 | 0.9600 | 1.050 | 0.9580 | 0.9900 | 35,136 | +0.01(+1.00%) |
Jul 22, 2019 | 1.000 | 1.000 | 0.9700 | 0.9802 | 6,709 | -0.01(-0.99%) |
Jul 19, 2019 | 1.020 | 1.020 | 0.9900 | 0.9900 | 24,300 | -0.01(-1.00%) |
Jul 18, 2019 | 1.040 | 1.050 | 1.000 | 1.000 | 8,774 | -0.03(-2.91%) |
Jul 17, 2019 | 1.000 | 1.085 | 1.000 | 1.030 | 56,882 | +0.04(+4.04%) |
Jul 16, 2019 | 1.140 | 1.145 | 0.9800 | 0.9900 | 57,576 | -0.18(-15.02%) |
Jul 15, 2019 | 1.170 | 1.210 | 1.150 | 1.165 | 22,801 | -0.00(-0.43%) |
Jul 12, 2019 | 1.210 | 1.240 | 1.100 | 1.170 | 26,400 | -0.06(-4.88%) |
Jul 11, 2019 | 1.320 | 1.320 | 1.200 | 1.230 | 16,113 | -0.05(-3.91%) |
Jul 10, 2019 | 1.340 | 1.360 | 1.280 | 1.280 | 8,237 | -0.04(-3.03%) |
Jul 09, 2019 | 1.317 | 1.350 | 1.317 | 1.320 | 5,257 | -0.03(-2.37%) |
Jul 08, 2019 | 1.350 | 1.355 | 1.318 | 1.352 | 5,134 | -0.02(-1.31%) |
Jul 05, 2019 | 1.380 | 1.400 | 1.280 | 1.370 | 11,100 | -0.01(-0.72%) |
Jul 03, 2019 | 1.320 | 1.390 | 1.320 | 1.380 | 7,700 | +0.03(+2.22%) |
Jul 02, 2019 | 1.600 | 1.600 | 1.250 | 1.350 | 48,002 | +0.10(+8.00%) |
Jul 01, 2019 | 1.310 | 1.310 | 1.234 | 1.250 | 6,397 | -0.07(-5.30%) |
Jun 28, 2019 | 1.350 | 1.350 | 1.210 | 1.320 | 136,200 | -0.00(-0.35%) |
Jun 27, 2019 | 1.370 | 1.407 | 1.320 | 1.325 | 32,233 | -0.04(-2.60%) |
Jun 26, 2019 | 1.320 | 1.420 | 1.300 | 1.360 | 53,808 | +0.06(+4.62%) |
Jun 25, 2019 | 1.300 | 1.343 | 1.280 | 1.300 | 72,556 | +0.02(+1.56%) |
Jun 24, 2019 | 1.180 | 1.377 | 1.038 | 1.280 | 211,325 | +0.11(+9.40%) |
Jun 21, 2019 | 1.210 | 1.270 | 1.030 | 1.170 | 90,300 | -0.03(-2.50%) |
Jun 20, 2019 | 1.050 | 1.210 | 1.030 | 1.200 | 85,372 | +0.18(+17.65%) |
Jun 19, 2019 | 1.010 | 1.070 | 0.9400 | 1.020 | 62,609 | +0.00(+0.00%) |
Jun 18, 2019 | 1.010 | 1.049 | 1.000 | 1.020 | 38,142 | +0.02(+2.00%) |
Jun 17, 2019 | 0.9900 | 1.160 | 0.8500 | 1.000 | 119,750 | +0.14(+16.29%) |
Jun 14, 2019 | 0.9600 | 1.340 | 0.8599 | 0.8599 | 407,000 | +0.08(+10.24%) |
Jun 13, 2019 | 1.170 | 1.226 | 0.7000 | 0.7800 | 1,023,562 | -0.42(-35.00%) |
Jun 12, 2019 | 1.260 | 1.392 | 1.173 | 1.200 | 20,748 | -0.07(-5.51%) |
Jun 11, 2019 | 1.270 | 1.400 | 1.240 | 1.270 | 22,638 | -0.01(-0.78%) |
Jun 10, 2019 | 1.270 | 1.351 | 1.260 | 1.280 | 16,921 | +0.04(+3.23%) |
Jun 07, 2019 | 1.200 | 1.276 | 1.179 | 1.240 | 56,000 | +0.06(+5.08%) |
Jun 06, 2019 | 1.190 | 1.390 | 1.180 | 1.180 | 12,336 | -0.02(-1.67%) |
Jun 05, 2019 | 1.240 | 1.240 | 1.180 | 1.200 | 11,090 | -0.07(-5.51%) |
Jun 04, 2019 | 1.210 | 1.270 | 1.148 | 1.270 | 6,499 | +0.07(+5.83%) |
Jun 03, 2019 | 1.310 | 1.400 | 1.150 | 1.200 | 49,620 | -0.10(-7.69%) |
May 31, 2019 | 1.330 | 1.580 | 1.290 | 1.300 | 177,000 | +0.03(+2.36%) |
May 30, 2019 | 1.680 | 1.700 | 1.220 | 1.270 | 155,728 | -0.36(-22.32%) |
May 29, 2019 | 1.660 | 1.680 | 1.600 | 1.635 | 68,898 | -0.02(-1.33%) |
May 28, 2019 | 2.090 | 2.090 | 1.657 | 1.657 | 34,668 | -0.07(-4.22%) |
May 24, 2019 | 1.782 | 1.798 | 1.726 | 1.730 | 24,000 | +0.00(+0.00%) |
May 23, 2019 | 1.830 | 1.880 | 1.705 | 1.730 | 90,424 | -0.15(-7.98%) |
May 22, 2019 | 1.980 | 2.030 | 1.780 | 1.880 | 100,458 | -0.17(-8.07%) |
May 21, 2019 | 2.100 | 2.185 | 2.010 | 2.045 | 9,658 | -0.08(-3.99%) |
May 20, 2019 | 2.080 | 2.200 | 2.060 | 2.130 | 15,628 | +0.05(+2.40%) |
May 17, 2019 | 2.090 | 2.160 | 2.080 | 2.080 | 7,600 | +0.07(+3.48%) |
May 16, 2019 | 2.050 | 2.090 | 2.010 | 2.010 | 16,880 | +0.00(+0.00%) |
May 15, 2019 | 1.990 | 2.090 | 1.990 | 2.010 | 8,369 | +0.01(+0.50%) |
May 14, 2019 | 1.970 | 2.190 | 1.950 | 2.000 | 4,595 | +0.05(+2.56%) |
May 13, 2019 | 2.060 | 2.060 | 1.911 | 1.950 | 43,466 | -0.13(-6.25%) |
May 10, 2019 | 2.100 | 2.180 | 2.080 | 2.080 | 28,600 | -0.06(-2.80%) |
May 09, 2019 | 2.140 | 2.150 | 2.100 | 2.140 | 15,421 | -0.02(-0.93%) |
May 08, 2019 | 2.190 | 2.250 | 2.160 | 2.160 | 4,937 | +0.01(+0.47%) |
May 07, 2019 | 2.180 | 2.280 | 2.110 | 2.150 | 8,685 | -0.02(-0.92%) |
May 06, 2019 | 2.190 | 2.290 | 2.160 | 2.170 | 4,363 | -0.08(-3.56%) |
May 03, 2019 | 2.210 | 2.280 | 2.150 | 2.250 | 31,800 | +0.05(+2.27%) |
May 02, 2019 | 2.240 | 2.340 | 2.200 | 2.200 | 32,979 | -0.07(-3.08%) |