Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1880 | 0.1900 | 0.1770 | 0.1800 | 4,244,393 | -0.01(-5.01%) |
Jul 30, 2019 | 0.1921 | 0.1921 | 0.1860 | 0.1895 | 1,791,360 | +0.00(+1.88%) |
Jul 29, 2019 | 0.1923 | 0.1985 | 0.1833 | 0.1860 | 3,260,035 | -0.01(-3.28%) |
Jul 26, 2019 | 0.1950 | 0.1970 | 0.1900 | 0.1923 | 2,270,400 | -0.00(-1.89%) |
Jul 25, 2019 | 0.1954 | 0.1999 | 0.1930 | 0.1960 | 1,774,301 | -0.00(-0.41%) |
Jul 24, 2019 | 0.2020 | 0.2040 | 0.1943 | 0.1968 | 1,829,181 | -0.01(-2.57%) |
Jul 23, 2019 | 0.1984 | 0.2030 | 0.1920 | 0.2020 | 2,202,267 | +0.01(+3.01%) |
Jul 22, 2019 | 0.2000 | 0.2031 | 0.1920 | 0.1961 | 3,899,594 | -0.00(-1.90%) |
Jul 19, 2019 | 0.2016 | 0.2065 | 0.1980 | 0.1999 | 3,057,200 | -0.00(-2.06%) |
Jul 18, 2019 | 0.2100 | 0.2149 | 0.2004 | 0.2041 | 3,698,457 | -0.01(-3.73%) |
Jul 17, 2019 | 0.2200 | 0.2200 | 0.2080 | 0.2120 | 4,051,380 | -0.01(-3.64%) |
Jul 16, 2019 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 8,773,098 | +0.01(+6.23%) |
Jul 15, 2019 | 0.2010 | 0.2100 | 0.2000 | 0.2071 | 4,858,058 | +0.01(+3.55%) |
Jul 12, 2019 | 0.2040 | 0.2060 | 0.2000 | 0.2000 | 3,109,200 | +0.00(+0.00%) |
Jul 11, 2019 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 7,892,656 | +0.00(+1.01%) |
Jul 10, 2019 | 0.2000 | 0.2050 | 0.1950 | 0.1980 | 4,502,604 | -0.01(-4.07%) |
Jul 09, 2019 | 0.2220 | 0.2240 | 0.2016 | 0.2064 | 4,492,306 | -0.01(-3.05%) |
Jul 08, 2019 | 0.2025 | 0.2250 | 0.1998 | 0.2129 | 9,521,407 | +0.01(+6.61%) |
Jul 05, 2019 | 0.2000 | 0.2080 | 0.1920 | 0.1997 | 4,708,300 | +0.01(+3.36%) |
Jul 03, 2019 | 0.1900 | 0.1975 | 0.1875 | 0.1932 | 2,757,800 | +0.00(+0.26%) |
Jul 02, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1927 | 3,171,885 | -0.00(-2.33%) |
Jul 01, 2019 | 0.1953 | 0.2050 | 0.1930 | 0.1973 | 3,684,132 | +0.01(+3.19%) |
Jun 28, 2019 | 0.2020 | 0.2036 | 0.1901 | 0.1912 | 5,424,500 | +0.00(+2.14%) |
Jun 27, 2019 | 0.1850 | 0.1900 | 0.1830 | 0.1872 | 5,056,295 | +0.00(+0.00%) |
Jun 26, 2019 | 0.1945 | 0.1960 | 0.1830 | 0.1872 | 4,000,711 | -0.01(-4.49%) |
Jun 25, 2019 | 0.2005 | 0.2200 | 0.1918 | 0.1960 | 7,278,529 | +0.01(+2.67%) |
Jun 24, 2019 | 0.1837 | 0.1950 | 0.1775 | 0.1909 | 8,127,995 | +0.00(+1.65%) |
Jun 21, 2019 | 0.1896 | 0.1920 | 0.1790 | 0.1878 | 5,666,900 | -0.01(-4.18%) |
Jun 20, 2019 | 0.2079 | 0.2100 | 0.1900 | 0.1960 | 8,756,925 | -0.00(-2.00%) |
Jun 19, 2019 | 0.2000 | 0.2200 | 0.1900 | 0.2000 | 7,199,446 | -0.01(-4.76%) |
Jun 18, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 11,645,680 | -0.03(-12.13%) |
Jun 17, 2019 | 0.2879 | 0.2879 | 0.2000 | 0.2390 | 22,362,404 | -0.06(-20.07%) |
Jun 14, 2019 | 0.3100 | 0.3359 | 0.2850 | 0.2990 | 15,123,300 | -0.01(-3.55%) |
Jun 13, 2019 | 0.3000 | 0.3600 | 0.2900 | 0.3100 | 41,068,620 | +0.01(+3.33%) |
Jun 12, 2019 | 0.2400 | 0.3200 | 0.2400 | 0.3000 | 55,966,868 | +0.08(+36.36%) |
Jun 11, 2019 | 0.2100 | 0.2278 | 0.2042 | 0.2200 | 9,631,686 | +0.02(+10.61%) |
Jun 10, 2019 | 0.1950 | 0.2050 | 0.1850 | 0.1989 | 7,584,186 | +0.01(+7.69%) |
Jun 07, 2019 | 0.1800 | 0.1900 | 0.1790 | 0.1847 | 3,766,300 | +0.00(+2.61%) |
Jun 06, 2019 | 0.1790 | 0.1854 | 0.1760 | 0.1800 | 3,074,263 | +0.00(+0.00%) |
Jun 05, 2019 | 0.1790 | 0.1860 | 0.1750 | 0.1800 | 3,087,545 | +0.00(+0.45%) |
Jun 04, 2019 | 0.1857 | 0.1880 | 0.1756 | 0.1792 | 3,878,870 | -0.01(-5.58%) |
Jun 03, 2019 | 0.1995 | 0.2000 | 0.1840 | 0.1898 | 4,285,213 | -0.00(-0.99%) |
May 31, 2019 | 0.1730 | 0.2150 | 0.1725 | 0.1917 | 20,954,400 | +0.02(+12.04%) |
May 30, 2019 | 0.1720 | 0.1750 | 0.1680 | 0.1711 | 3,959,070 | +0.00(+0.65%) |
May 29, 2019 | 0.1790 | 0.1799 | 0.1690 | 0.1700 | 2,743,401 | -0.00(-1.79%) |
May 28, 2019 | 0.1760 | 0.1809 | 0.1711 | 0.1731 | 1,977,852 | +0.00(+1.23%) |
May 24, 2019 | 0.1724 | 0.1750 | 0.1680 | 0.1710 | 2,017,200 | +0.00(+0.29%) |
May 23, 2019 | 0.1725 | 0.1750 | 0.1675 | 0.1705 | 2,370,977 | -0.01(-3.12%) |
May 22, 2019 | 0.1749 | 0.1770 | 0.1700 | 0.1760 | 2,382,272 | -0.00(-0.62%) |
May 21, 2019 | 0.1780 | 0.1804 | 0.1710 | 0.1771 | 3,056,893 | +0.00(+0.45%) |
May 20, 2019 | 0.1780 | 0.1800 | 0.1730 | 0.1763 | 3,610,940 | +0.00(+1.26%) |
May 17, 2019 | 0.1800 | 0.1800 | 0.1600 | 0.1741 | 6,847,400 | -0.01(-5.38%) |
May 16, 2019 | 0.1900 | 0.1924 | 0.1800 | 0.1840 | 5,984,251 | -0.01(-4.37%) |
May 15, 2019 | 0.1940 | 0.1945 | 0.1850 | 0.1924 | 5,186,746 | -0.00(-0.05%) |
May 14, 2019 | 0.2000 | 0.2000 | 0.1895 | 0.1925 | 3,488,788 | -0.00(-0.26%) |
May 13, 2019 | 0.2050 | 0.2100 | 0.1870 | 0.1930 | 6,126,529 | +0.00(+0.00%) |
May 10, 2019 | 0.2100 | 0.2180 | 0.1900 | 0.1930 | 6,473,900 | -0.02(-8.10%) |
May 09, 2019 | 0.1900 | 0.2300 | 0.1900 | 0.2100 | 21,062,248 | +0.01(+7.69%) |
May 08, 2019 | 0.1970 | 0.1970 | 0.1850 | 0.1950 | 4,087,537 | +0.01(+2.63%) |
May 07, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,628,734 | +0.00(+0.74%) |
May 06, 2019 | 0.1900 | 0.1995 | 0.1840 | 0.1886 | 4,822,537 | +0.00(+2.39%) |
May 03, 2019 | 0.1826 | 0.1900 | 0.1799 | 0.1842 | 3,120,700 | +0.00(+2.33%) |
May 02, 2019 | 0.1879 | 0.1879 | 0.1800 | 0.1800 | 4,330,806 | -0.01(-5.26%) |