Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.1396 | 0.1417 | 0.1270 | 0.1270 | 29,186 | -0.01(-4.01%) |
Sep 27, 2019 | 0.1246 | 0.1323 | 0.1200 | 0.1323 | 136,500 | +0.00(+1.77%) |
Sep 26, 2019 | 0.1370 | 0.1370 | 0.1300 | 0.1300 | 3,000 | +0.00(+0.00%) |
Sep 25, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 37,968 | +0.00(+2.28%) |
Sep 24, 2019 | 0.1270 | 0.1510 | 0.1234 | 0.1271 | 53,600 | -0.02(-13.36%) |
Sep 23, 2019 | 0.1455 | 0.1467 | 0.1433 | 0.1467 | 5,450 | +0.01(+4.64%) |
Sep 20, 2019 | 0.1370 | 0.1437 | 0.1370 | 0.1402 | 49,600 | +0.00(+2.34%) |
Sep 19, 2019 | 0.1310 | 0.1400 | 0.1310 | 0.1370 | 11,020 | -0.00(-0.15%) |
Sep 18, 2019 | 0.1360 | 0.1444 | 0.1265 | 0.1372 | 31,645 | -0.00(-2.00%) |
Sep 17, 2019 | 0.1400 | 0.1444 | 0.1201 | 0.1400 | 8,972 | -0.00(-1.06%) |
Sep 16, 2019 | 0.1473 | 0.1490 | 0.1257 | 0.1415 | 28,750 | +0.00(+2.91%) |
Sep 13, 2019 | 0.1250 | 0.1400 | 0.1250 | 0.1375 | 138,800 | +0.01(+12.06%) |
Sep 12, 2019 | 0.1200 | 0.1227 | 0.1193 | 0.1227 | 29,061 | -0.00(-1.29%) |
Sep 11, 2019 | 0.1101 | 0.1250 | 0.1100 | 0.1243 | 52,354 | +0.01(+9.23%) |
Sep 10, 2019 | 0.1100 | 0.1199 | 0.1081 | 0.1138 | 18,462 | +0.00(+3.45%) |
Sep 09, 2019 | 0.1044 | 0.1100 | 0.1044 | 0.1100 | 54,500 | +0.00(+0.92%) |
Sep 06, 2019 | 0.1150 | 0.1220 | 0.1051 | 0.1090 | 7,400 | +0.00(+0.00%) |
Sep 05, 2019 | 0.1100 | 0.1110 | 0.1086 | 0.1090 | 32,067 | +0.00(+1.21%) |
Sep 04, 2019 | 0.1041 | 0.1149 | 0.1041 | 0.1077 | 12,675 | +0.00(+0.47%) |
Sep 03, 2019 | 0.1106 | 0.1106 | 0.1069 | 0.1072 | 27,200 | -0.00(-3.68%) |
Aug 30, 2019 | 0.1053 | 0.1229 | 0.1053 | 0.1113 | 9,900 | +0.00(+1.09%) |
Aug 29, 2019 | 0.1050 | 0.1101 | 0.1012 | 0.1101 | 56,550 | +0.01(+7.94%) |
Aug 28, 2019 | 0.0966 | 0.1095 | 0.0928 | 0.1020 | 37,484 | +0.01(+6.14%) |
Aug 27, 2019 | 0.1030 | 0.1089 | 0.0959 | 0.0961 | 85,328 | -0.01(-8.65%) |
Aug 26, 2019 | 0.1002 | 0.1139 | 0.1002 | 0.1052 | 11,570 | -0.00(-4.36%) |
Aug 23, 2019 | 0.1000 | 0.1265 | 0.1000 | 0.1100 | 13,300 | +0.01(+9.67%) |
Aug 22, 2019 | 0.1030 | 0.1051 | 0.1003 | 0.1003 | 5,400 | -0.00(-2.43%) |
Aug 21, 2019 | 0.1009 | 0.1166 | 0.1009 | 0.1028 | 23,590 | -0.01(-8.21%) |
Aug 20, 2019 | 0.1010 | 0.1125 | 0.1010 | 0.1120 | 36,302 | +0.00(+4.58%) |
Aug 19, 2019 | 0.1035 | 0.1110 | 0.1020 | 0.1071 | 108,359 | -0.00(-2.10%) |
Aug 16, 2019 | 0.1033 | 0.1110 | 0.0990 | 0.1094 | 34,400 | +0.01(+8.86%) |
Aug 15, 2019 | 0.1250 | 0.1250 | 0.0970 | 0.1005 | 30,200 | -0.01(-9.95%) |
Aug 13, 2019 | 0.1116 | 0.1116 | 0.1116 | 0 | +0.00(+0.18%) | |
Aug 12, 2019 | 0.1240 | 0.1323 | 0.1100 | 0.1114 | 236,319 | -0.01(-10.88%) |
Aug 09, 2019 | 0.1170 | 0.1300 | 0.1170 | 0.1250 | 31,200 | -0.01(-3.85%) |
Aug 08, 2019 | 0.1263 | 0.1344 | 0.1263 | 0.1300 | 1,480 | -0.00(-2.11%) |
Aug 07, 2019 | 0.1326 | 0.1360 | 0.1250 | 0.1328 | 17,548 | +0.00(+2.79%) |
Aug 06, 2019 | 0.1370 | 0.1370 | 0.1228 | 0.1292 | 64,635 | -0.01(-6.31%) |
Aug 05, 2019 | 0.1110 | 0.1400 | 0.1110 | 0.1379 | 45,058 | +0.01(+9.44%) |
Aug 02, 2019 | 0.1420 | 0.1420 | 0.1250 | 0.1260 | 50,100 | +0.00(+1.94%) |
Aug 01, 2019 | 0.1225 | 0.1389 | 0.1200 | 0.1236 | 45,657 | -0.00(-0.40%) |
Jul 31, 2019 | 0.1395 | 0.1395 | 0.1241 | 0.1241 | 30,191 | -0.02(-11.04%) |
Jul 30, 2019 | 0.1400 | 0.1400 | 0.1234 | 0.1395 | 38,400 | -0.00(-0.29%) |
Jul 29, 2019 | 0.1330 | 0.1399 | 0.1234 | 0.1399 | 38,665 | +0.01(+5.19%) |
Jul 26, 2019 | 0.1399 | 0.1399 | 0.1300 | 0.1330 | 23,500 | +0.00(+0.45%) |
Jul 25, 2019 | 0.1360 | 0.1390 | 0.1231 | 0.1324 | 65,670 | -0.01(-5.36%) |
Jul 24, 2019 | 0.1300 | 0.1538 | 0.1300 | 0.1399 | 82,835 | +0.01(+7.62%) |
Jul 23, 2019 | 0.1300 | 0.1465 | 0.1300 | 0.1300 | 97,948 | -0.01(-10.34%) |
Jul 22, 2019 | 0.1395 | 0.1490 | 0.1370 | 0.1450 | 75,830 | +0.00(+0.00%) |
Jul 19, 2019 | 0.1385 | 0.1550 | 0.1379 | 0.1450 | 33,500 | -0.01(-3.33%) |
Jul 18, 2019 | 0.1380 | 0.1579 | 0.1380 | 0.1500 | 38,850 | -0.01(-6.25%) |
Jul 17, 2019 | 0.1435 | 0.1600 | 0.1401 | 0.1600 | 49,612 | +0.00(+0.00%) |
Jul 16, 2019 | 0.1545 | 0.1626 | 0.1492 | 0.1600 | 10,130 | +0.01(+3.90%) |
Jul 15, 2019 | 0.1780 | 0.1800 | 0.1510 | 0.1540 | 37,675 | -0.02(-10.47%) |
Jul 12, 2019 | 0.1687 | 0.1802 | 0.1630 | 0.1720 | 61,700 | +0.02(+11.33%) |
Jul 11, 2019 | 0.1415 | 0.1550 | 0.1360 | 0.1545 | 153,934 | +0.01(+9.65%) |
Jul 10, 2019 | 0.1445 | 0.1550 | 0.1320 | 0.1409 | 176,486 | -0.01(-9.10%) |
Jul 09, 2019 | 0.1625 | 0.1699 | 0.1504 | 0.1550 | 81,411 | -0.01(-3.13%) |
Jul 08, 2019 | 0.1635 | 0.1780 | 0.1546 | 0.1600 | 26,921 | -0.01(-6.49%) |
Jul 05, 2019 | 0.1661 | 0.1800 | 0.1661 | 0.1711 | 30,300 | -0.01(-4.94%) |
Jul 03, 2019 | 0.1595 | 0.1800 | 0.1595 | 0.1800 | 58,000 | +0.01(+5.88%) |
Jul 02, 2019 | 0.1737 | 0.1811 | 0.1688 | 0.1700 | 22,253 | +0.00(+2.97%) |