Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.2205 | 0.2346 | 0.2160 | 0.2346 | 71,900 | +0.01(+4.78%) |
Aug 29, 2019 | 0.2286 | 0.2300 | 0.2161 | 0.2239 | 41,751 | -0.00(-0.67%) |
Aug 28, 2019 | 0.2103 | 0.2293 | 0.2076 | 0.2254 | 119,271 | -0.00(-1.74%) |
Aug 27, 2019 | 0.2453 | 0.2454 | 0.2201 | 0.2294 | 60,088 | -0.03(-11.12%) |
Aug 26, 2019 | 0.2756 | 0.2756 | 0.2419 | 0.2581 | 27,769 | +0.01(+3.24%) |
Aug 23, 2019 | 0.2450 | 0.2545 | 0.2450 | 0.2500 | 20,000 | -0.00(-1.15%) |
Aug 22, 2019 | 0.2380 | 0.2652 | 0.2380 | 0.2529 | 1,450 | +0.01(+4.85%) |
Aug 21, 2019 | 0.2588 | 0.2588 | 0.2412 | 0.2412 | 61,409 | -0.01(-5.49%) |
Aug 20, 2019 | 0.2600 | 0.2600 | 0.2525 | 0.2552 | 17,385 | -0.01(-3.59%) |
Aug 19, 2019 | 0.2600 | 0.2744 | 0.2590 | 0.2647 | 20,432 | +0.01(+5.67%) |
Aug 16, 2019 | 0.2463 | 0.2584 | 0.2440 | 0.2505 | 36,700 | +0.00(+0.72%) |
Aug 15, 2019 | 0.2679 | 0.2679 | 0.2307 | 0.2487 | 47,370 | -0.02(-7.89%) |
Aug 14, 2019 | 0.2984 | 0.2984 | 0.2643 | 0.2700 | 94,673 | -0.04(-12.34%) |
Aug 13, 2019 | 0.3311 | 0.3311 | 0.2909 | 0.3080 | 101,715 | -0.00(-0.68%) |
Aug 12, 2019 | 0.3215 | 0.3387 | 0.3050 | 0.3101 | 128,309 | +0.02(+6.34%) |
Aug 09, 2019 | 0.2722 | 0.3201 | 0.2708 | 0.2916 | 350,300 | +0.03(+10.20%) |
Aug 08, 2019 | 0.2309 | 0.2646 | 0.2259 | 0.2646 | 163,926 | +0.03(+14.55%) |
Aug 07, 2019 | 0.2251 | 0.2310 | 0.2163 | 0.2310 | 108,734 | +0.01(+4.43%) |
Aug 06, 2019 | 0.2200 | 0.2250 | 0.2100 | 0.2212 | 179,750 | -0.01(-3.83%) |
Aug 05, 2019 | 0.2300 | 0.2300 | 0.2001 | 0.2300 | 52,466 | +0.02(+8.54%) |
Aug 02, 2019 | 0.2141 | 0.2171 | 0.2044 | 0.2119 | 46,500 | +0.00(+0.33%) |
Aug 01, 2019 | 0.2240 | 0.2248 | 0.1990 | 0.2112 | 46,620 | -0.01(-5.21%) |
Jul 31, 2019 | 0.2132 | 0.2257 | 0.2092 | 0.2228 | 55,364 | +0.01(+6.55%) |
Jul 30, 2019 | 0.1800 | 0.2091 | 0.1785 | 0.2091 | 252,616 | +0.03(+16.17%) |
Jul 29, 2019 | 0.1955 | 0.1955 | 0.1750 | 0.1800 | 100,814 | -0.01(-6.74%) |
Jul 26, 2019 | 0.1846 | 0.1955 | 0.1846 | 0.1930 | 93,600 | +0.00(+1.58%) |
Jul 25, 2019 | 0.2018 | 0.2030 | 0.1875 | 0.1900 | 57,038 | +0.00(+1.06%) |
Jul 24, 2019 | 0.2000 | 0.2000 | 0.1875 | 0.1880 | 37,116 | -0.01(-4.95%) |
Jul 23, 2019 | 0.1920 | 0.2064 | 0.1920 | 0.1978 | 116,230 | -0.00(-1.05%) |
Jul 22, 2019 | 0.2025 | 0.2051 | 0.1999 | 0.1999 | 39,987 | -0.00(-2.11%) |
Jul 19, 2019 | 0.2020 | 0.2042 | 0.1975 | 0.2042 | 63,000 | +0.00(+1.09%) |
Jul 18, 2019 | 0.2127 | 0.2127 | 0.1987 | 0.2020 | 110,165 | +0.01(+2.54%) |
Jul 17, 2019 | 0.2111 | 0.2111 | 0.1970 | 0.1970 | 116,359 | -0.01(-3.62%) |
Jul 16, 2019 | 0.2122 | 0.2215 | 0.2044 | 0.2044 | 78,553 | -0.01(-3.90%) |
Jul 15, 2019 | 0.2066 | 0.2145 | 0.2001 | 0.2127 | 101,279 | +0.01(+4.26%) |
Jul 12, 2019 | 0.2100 | 0.2126 | 0.2004 | 0.2040 | 105,600 | -0.01(-3.09%) |
Jul 11, 2019 | 0.2124 | 0.2200 | 0.2100 | 0.2105 | 11,396 | -0.01(-3.40%) |
Jul 10, 2019 | 0.2047 | 0.2253 | 0.2047 | 0.2179 | 42,544 | +0.01(+4.76%) |
Jul 09, 2019 | 0.2300 | 0.2300 | 0.2080 | 0.2080 | 21,365 | -0.01(-5.45%) |
Jul 08, 2019 | 0.2450 | 0.2500 | 0.2200 | 0.2200 | 207,995 | -0.03(-12.00%) |
Jul 05, 2019 | 0.2100 | 0.2620 | 0.2086 | 0.2500 | 220,300 | +0.04(+19.05%) |
Jul 03, 2019 | 0.2200 | 0.2200 | 0.2085 | 0.2100 | 165,400 | -0.01(-2.82%) |
Jul 02, 2019 | 0.2171 | 0.2250 | 0.2040 | 0.2161 | 157,663 | -0.01(-4.80%) |
Jul 01, 2019 | 0.2160 | 0.2350 | 0.2080 | 0.2270 | 59,612 | +0.01(+5.09%) |
Jun 28, 2019 | 0.2264 | 0.2311 | 0.2160 | 0.2160 | 83,300 | -0.01(-3.14%) |
Jun 27, 2019 | 0.2300 | 0.2328 | 0.2192 | 0.2230 | 90,546 | -0.00(-1.41%) |
Jun 26, 2019 | 0.2125 | 0.2306 | 0.2125 | 0.2262 | 99,904 | +0.01(+3.19%) |
Jun 25, 2019 | 0.2230 | 0.2262 | 0.2101 | 0.2192 | 535,642 | -0.04(-15.69%) |
Jun 24, 2019 | 0.2512 | 0.2620 | 0.2415 | 0.2600 | 208,358 | +0.01(+2.52%) |
Jun 21, 2019 | 0.2889 | 0.2950 | 0.2478 | 0.2536 | 213,600 | -0.03(-10.17%) |
Jun 20, 2019 | 0.3000 | 0.3000 | 0.2709 | 0.2823 | 376,473 | -0.04(-13.14%) |
Jun 19, 2019 | 0.3631 | 0.3735 | 0.3244 | 0.3250 | 78,142 | -0.03(-9.32%) |
Jun 18, 2019 | 0.3843 | 0.3978 | 0.3530 | 0.3584 | 212,098 | -0.00(-0.14%) |
Jun 17, 2019 | 0.3972 | 0.3972 | 0.3513 | 0.3589 | 73,413 | -0.03(-6.54%) |
Jun 14, 2019 | 0.3830 | 0.3981 | 0.3784 | 0.3840 | 34,500 | -0.02(-5.44%) |
Jun 13, 2019 | 0.3919 | 0.4080 | 0.3900 | 0.4061 | 12,061 | +0.01(+2.97%) |
Jun 12, 2019 | 0.4031 | 0.4090 | 0.3900 | 0.3944 | 35,474 | -0.02(-3.80%) |
Jun 11, 2019 | 0.4275 | 0.4282 | 0.4091 | 0.4100 | 75,197 | +0.00(+1.23%) |
Jun 10, 2019 | 0.4108 | 0.4170 | 0.3941 | 0.4050 | 33,425 | -0.01(-3.57%) |
Jun 07, 2019 | 0.4170 | 0.4200 | 0.4023 | 0.4200 | 163,600 | +0.00(+1.08%) |
Jun 06, 2019 | 0.4330 | 0.4529 | 0.4011 | 0.4155 | 32,946 | -0.03(-7.58%) |
Jun 05, 2019 | 0.4675 | 0.4810 | 0.4445 | 0.4496 | 52,494 | -0.02(-3.31%) |
Jun 04, 2019 | 0.4400 | 0.4717 | 0.4400 | 0.4650 | 16,650 | +0.01(+1.09%) |