Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.2800 | 0.3275 | 0.2670 | 0.2850 | 269,175 | +0.00(+0.00%) |
Jul 30, 2019 | 0.2793 | 0.2920 | 0.2746 | 0.2850 | 311,945 | +0.01(+4.51%) |
Jul 29, 2019 | 0.3250 | 0.3250 | 0.2606 | 0.2727 | 588,664 | -0.04(-14.11%) |
Jul 26, 2019 | 0.3365 | 0.3550 | 0.3100 | 0.3175 | 676,100 | -0.01(-3.82%) |
Jul 25, 2019 | 0.3200 | 0.3400 | 0.3200 | 0.3301 | 134,909 | +0.02(+4.79%) |
Jul 24, 2019 | 0.3300 | 0.3400 | 0.3100 | 0.3150 | 223,835 | -0.03(-7.35%) |
Jul 23, 2019 | 0.3800 | 0.3845 | 0.3101 | 0.3400 | 361,516 | -0.03(-9.33%) |
Jul 22, 2019 | 0.3650 | 0.3950 | 0.3550 | 0.3750 | 617,539 | +0.02(+4.17%) |
Jul 19, 2019 | 0.3300 | 0.3750 | 0.3300 | 0.3600 | 347,100 | +0.02(+5.88%) |
Jul 18, 2019 | 0.3925 | 0.3925 | 0.3300 | 0.3400 | 365,283 | -0.03(-9.33%) |
Jul 17, 2019 | 0.3500 | 0.3950 | 0.3250 | 0.3750 | 278,698 | +0.03(+7.14%) |
Jul 16, 2019 | 0.3600 | 0.3700 | 0.3151 | 0.3500 | 255,880 | +0.00(+0.00%) |
Jul 15, 2019 | 0.3300 | 0.3500 | 0.3296 | 0.3500 | 183,140 | +0.03(+9.37%) |
Jul 12, 2019 | 0.3050 | 0.3300 | 0.2900 | 0.3200 | 422,700 | +0.02(+6.67%) |
Jul 11, 2019 | 0.2598 | 0.3000 | 0.2598 | 0.3000 | 677,725 | +0.04(+15.61%) |
Jul 10, 2019 | 0.2523 | 0.2595 | 0.2523 | 0.2595 | 66,268 | +0.00(+0.00%) |
Jul 09, 2019 | 0.2800 | 0.2800 | 0.2453 | 0.2595 | 68,297 | -0.00(-0.19%) |
Jul 08, 2019 | 0.2400 | 0.2650 | 0.2400 | 0.2600 | 197,406 | +0.01(+4.04%) |
Jul 05, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2499 | 148,000 | -0.00(-0.04%) |
Jul 03, 2019 | 0.2334 | 0.2550 | 0.2314 | 0.2500 | 76,500 | +0.01(+2.04%) |
Jul 02, 2019 | 0.2500 | 0.2500 | 0.2250 | 0.2450 | 136,736 | +0.01(+2.13%) |
Jul 01, 2019 | 0.2153 | 0.2399 | 0.2153 | 0.2399 | 42,123 | +0.01(+5.64%) |
Jun 28, 2019 | 0.2399 | 0.2400 | 0.2153 | 0.2271 | 55,200 | +0.01(+3.23%) |
Jun 27, 2019 | 0.2100 | 0.2269 | 0.2100 | 0.2200 | 58,133 | +0.01(+7.26%) |
Jun 26, 2019 | 0.2125 | 0.2200 | 0.2026 | 0.2051 | 40,100 | -0.01(-6.73%) |
Jun 25, 2019 | 0.2051 | 0.2220 | 0.2000 | 0.2199 | 116,360 | -0.01(-2.27%) |
Jun 24, 2019 | 0.2350 | 0.2400 | 0.2000 | 0.2250 | 569,544 | -0.01(-2.17%) |
Jun 21, 2019 | 0.2500 | 0.2750 | 0.2201 | 0.2300 | 434,900 | -0.02(-8.00%) |
Jun 20, 2019 | 0.2350 | 0.2650 | 0.2350 | 0.2500 | 181,639 | +0.02(+6.38%) |
Jun 19, 2019 | 0.2280 | 0.2350 | 0.2200 | 0.2350 | 213,110 | +0.01(+5.62%) |
Jun 18, 2019 | 0.2500 | 0.2500 | 0.2130 | 0.2225 | 126,106 | -0.03(-11.00%) |
Jun 17, 2019 | 0.2800 | 0.2800 | 0.2200 | 0.2500 | 500,288 | +0.04(+19.05%) |
Jun 14, 2019 | 0.1800 | 0.2250 | 0.1800 | 0.2100 | 476,300 | -0.02(-6.67%) |
Jun 13, 2019 | 0.2600 | 0.2648 | 0.2011 | 0.2250 | 597,481 | -0.02(-10.00%) |
Jun 12, 2019 | 0.3100 | 0.3100 | 0.2400 | 0.2500 | 741,552 | -0.03(-10.71%) |
Jun 11, 2019 | 0.3100 | 0.3100 | 0.2100 | 0.2800 | 1,051,685 | -0.03(-9.68%) |
Jun 10, 2019 | 0.3000 | 0.3100 | 0.2700 | 0.3100 | 413,024 | +0.02(+6.90%) |
Jun 07, 2019 | 0.2700 | 0.2900 | 0.2450 | 0.2900 | 563,300 | +0.03(+13.50%) |
Jun 06, 2019 | 0.2400 | 0.2900 | 0.2300 | 0.2555 | 753,731 | +0.04(+17.47%) |
Jun 05, 2019 | 0.2085 | 0.2199 | 0.1860 | 0.2175 | 436,025 | +0.04(+20.83%) |
Jun 04, 2019 | 0.1850 | 0.2400 | 0.1750 | 0.1800 | 818,687 | +0.00(+1.69%) |
Jun 03, 2019 | 0.1800 | 0.1850 | 0.1750 | 0.1770 | 61,457 | -0.01(-3.28%) |
May 31, 2019 | 0.1825 | 0.1848 | 0.1766 | 0.1830 | 27,900 | -0.00(-0.22%) |
May 30, 2019 | 0.1746 | 0.1839 | 0.1653 | 0.1834 | 10,000 | +0.02(+11.08%) |
May 29, 2019 | 0.1651 | 0.1850 | 0.1651 | 0.1651 | 7,000 | +0.00(+0.06%) |
May 28, 2019 | 0.1703 | 0.1850 | 0.1650 | 0.1650 | 19,864 | -0.02(-9.59%) |
May 24, 2019 | 0.1750 | 0.1825 | 0.1700 | 0.1825 | 67,300 | +0.01(+7.35%) |
May 23, 2019 | 0.1786 | 0.1798 | 0.1700 | 0.1700 | 146,409 | -0.01(-6.34%) |
May 22, 2019 | 0.1701 | 0.1815 | 0.1701 | 0.1815 | 80,298 | +0.00(+0.83%) |
May 21, 2019 | 0.1751 | 0.1800 | 0.1751 | 0.1800 | 35,004 | +0.00(+2.27%) |
May 20, 2019 | 0.1750 | 0.1850 | 0.1639 | 0.1760 | 126,000 | +0.00(+2.03%) |
May 17, 2019 | 0.1725 | 0.1750 | 0.1713 | 0.1725 | 80,800 | +0.00(+1.47%) |
May 16, 2019 | 0.1700 | 0.1798 | 0.1663 | 0.1700 | 88,238 | +0.01(+3.91%) |
May 15, 2019 | 0.1700 | 0.1700 | 0.1636 | 0.1636 | 24,500 | -0.00(-0.85%) |
May 14, 2019 | 0.1742 | 0.1743 | 0.1636 | 0.1650 | 36,029 | -0.01(-5.71%) |
May 13, 2019 | 0.1710 | 0.1890 | 0.1611 | 0.1750 | 119,363 | +0.00(+0.00%) |
May 10, 2019 | 0.1875 | 0.1900 | 0.1750 | 0.1750 | 32,000 | +0.00(+2.94%) |
May 09, 2019 | 0.1705 | 0.1900 | 0.1700 | 0.1700 | 6,229 | -0.01(-8.11%) |
May 08, 2019 | 0.1850 | 0.1850 | 0.1700 | 0.1850 | 15,100 | +0.02(+12.12%) |
May 07, 2019 | 0.1670 | 0.1800 | 0.1650 | 0.1650 | 34,974 | +0.00(+0.00%) |
May 06, 2019 | 0.1611 | 0.1850 | 0.1560 | 0.1650 | 68,348 | +0.00(+2.42%) |
May 03, 2019 | 0.1900 | 0.1900 | 0.1610 | 0.1611 | 52,800 | -0.01(-5.24%) |
May 02, 2019 | 0.1680 | 0.1750 | 0.1530 | 0.1700 | 31,072 | +0.00(+1.49%) |