Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 211,177 | -0.01(-4.35%) |
Oct 30, 2019 | 0.2200 | 0.2359 | 0.2240 | 0.2300 | 161,628 | +0.01(+2.68%) |
Oct 29, 2019 | 0.2400 | 0.2390 | 0.2215 | 0.2240 | 154,399 | -0.01(-2.61%) |
Oct 28, 2019 | 0.2300 | 0.2365 | 0.2200 | 0.2300 | 194,574 | +0.00(+0.00%) |
Oct 25, 2019 | 0.2300 | 0.2300 | 0.2191 | 0.2300 | 302,600 | +0.00(+0.00%) |
Oct 24, 2019 | 0.2403 | 0.2403 | 0.2180 | 0.2300 | 303,564 | +0.00(+0.00%) |
Oct 23, 2019 | 0.2100 | 0.2340 | 0.2051 | 0.2300 | 767,531 | +0.02(+9.37%) |
Oct 22, 2019 | 0.2210 | 0.2220 | 0.2057 | 0.2103 | 813,018 | -0.01(-4.06%) |
Oct 21, 2019 | 0.2055 | 0.2210 | 0.1950 | 0.2192 | 1,084,977 | +0.01(+4.93%) |
Oct 18, 2019 | 0.2280 | 0.2370 | 0.2030 | 0.2089 | 1,055,300 | -0.03(-11.48%) |
Oct 17, 2019 | 0.2700 | 0.2870 | 0.1900 | 0.2360 | 1,159,523 | -0.05(-16.19%) |
Oct 16, 2019 | 0.3140 | 0.3190 | 0.2503 | 0.2816 | 366,821 | -0.03(-10.29%) |
Oct 15, 2019 | 0.3119 | 0.3189 | 0.3051 | 0.3139 | 138,856 | -0.00(-0.85%) |
Oct 14, 2019 | 0.3100 | 0.3199 | 0.3050 | 0.3166 | 121,551 | +0.01(+3.80%) |
Oct 11, 2019 | 0.3050 | 0.3084 | 0.2900 | 0.3050 | 285,800 | +0.00(+0.00%) |
Oct 10, 2019 | 0.3100 | 0.3100 | 0.2960 | 0.3050 | 316,177 | -0.00(-0.75%) |
Oct 09, 2019 | 0.3090 | 0.3197 | 0.3070 | 0.3073 | 153,536 | -0.01(-3.27%) |
Oct 08, 2019 | 0.3210 | 0.3250 | 0.3001 | 0.3177 | 94,695 | -0.01(-3.73%) |
Oct 07, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 223,220 | +0.01(+1.54%) |
Oct 04, 2019 | 0.3198 | 0.3299 | 0.3080 | 0.3250 | 169,200 | +0.01(+1.59%) |
Oct 03, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3199 | 157,382 | +0.02(+5.58%) |
Oct 02, 2019 | 0.3300 | 0.3400 | 0.2916 | 0.3030 | 355,804 | -0.03(-7.82%) |
Oct 01, 2019 | 0.3500 | 0.3500 | 0.3201 | 0.3287 | 271,247 | -0.00(-1.29%) |
Sep 30, 2019 | 0.3300 | 0.3531 | 0.3201 | 0.3330 | 564,880 | +0.01(+4.03%) |
Sep 27, 2019 | 0.3500 | 0.3599 | 0.3201 | 0.3201 | 134,700 | -0.03(-8.28%) |
Sep 26, 2019 | 0.3673 | 0.3798 | 0.3400 | 0.3490 | 322,031 | -0.03(-8.16%) |
Sep 25, 2019 | 0.4070 | 0.4070 | 0.3520 | 0.3800 | 267,942 | -0.02(-4.64%) |
Sep 24, 2019 | 0.4100 | 0.4100 | 0.3800 | 0.3985 | 239,729 | +0.00(+0.03%) |
Sep 23, 2019 | 0.3900 | 0.4079 | 0.3718 | 0.3984 | 524,321 | +0.01(+1.81%) |
Sep 20, 2019 | 0.3800 | 0.3913 | 0.3650 | 0.3913 | 185,400 | +0.01(+3.68%) |
Sep 19, 2019 | 0.3735 | 0.4000 | 0.3612 | 0.3774 | 304,370 | +0.00(+1.04%) |
Sep 18, 2019 | 0.3800 | 0.3950 | 0.3390 | 0.3735 | 571,067 | -0.01(-1.68%) |
Sep 17, 2019 | 0.4025 | 0.4025 | 0.3400 | 0.3799 | 537,747 | -0.01(-1.81%) |
Sep 16, 2019 | 0.3900 | 0.3950 | 0.3626 | 0.3869 | 1,226,017 | +0.04(+12.02%) |
Sep 13, 2019 | 0.3599 | 0.3599 | 0.3448 | 0.3454 | 164,800 | +0.00(+0.12%) |
Sep 12, 2019 | 0.3600 | 0.3600 | 0.3327 | 0.3450 | 260,514 | +0.00(+0.06%) |
Sep 11, 2019 | 0.3455 | 0.3499 | 0.3301 | 0.3448 | 220,867 | +0.01(+2.13%) |
Sep 10, 2019 | 0.3342 | 0.3541 | 0.3301 | 0.3376 | 335,917 | -0.00(-0.53%) |
Sep 09, 2019 | 0.3200 | 0.3394 | 0.3115 | 0.3394 | 446,332 | +0.03(+8.99%) |
Sep 06, 2019 | 0.3100 | 0.3125 | 0.3000 | 0.3114 | 231,100 | -0.00(-0.32%) |
Sep 05, 2019 | 0.3100 | 0.3178 | 0.2951 | 0.3124 | 528,307 | +0.02(+5.86%) |
Sep 04, 2019 | 0.3084 | 0.3096 | 0.2950 | 0.2951 | 254,736 | +0.00(+0.03%) |
Sep 03, 2019 | 0.3350 | 0.3350 | 0.2905 | 0.2950 | 539,678 | -0.01(-1.70%) |
Aug 30, 2019 | 0.3300 | 0.3300 | 0.3001 | 0.3001 | 302,400 | -0.01(-2.97%) |
Aug 29, 2019 | 0.3100 | 0.3155 | 0.3000 | 0.3093 | 160,765 | +0.00(+1.01%) |
Aug 28, 2019 | 0.3000 | 0.3097 | 0.2970 | 0.3062 | 178,165 | +0.01(+2.96%) |
Aug 27, 2019 | 0.3150 | 0.3150 | 0.2950 | 0.2974 | 309,235 | -0.01(-3.50%) |
Aug 26, 2019 | 0.3390 | 0.3390 | 0.2980 | 0.3082 | 205,808 | +0.01(+2.77%) |
Aug 23, 2019 | 0.3137 | 0.3199 | 0.2955 | 0.2999 | 320,700 | -0.01(-3.63%) |
Aug 22, 2019 | 0.3130 | 0.3240 | 0.3025 | 0.3112 | 167,467 | -0.00(-0.35%) |
Aug 21, 2019 | 0.3073 | 0.3199 | 0.3000 | 0.3123 | 203,030 | +0.02(+5.08%) |
Aug 20, 2019 | 0.3057 | 0.3100 | 0.2951 | 0.2972 | 245,554 | -0.01(-4.59%) |
Aug 19, 2019 | 0.3234 | 0.3250 | 0.3100 | 0.3115 | 250,454 | +0.00(+1.14%) |
Aug 16, 2019 | 0.3000 | 0.3200 | 0.2905 | 0.3080 | 438,300 | +0.01(+4.37%) |
Aug 15, 2019 | 0.2918 | 0.3099 | 0.2810 | 0.2951 | 537,876 | -0.00(-1.63%) |
Aug 14, 2019 | 0.3800 | 0.3800 | 0.2800 | 0.3000 | 1,279,563 | -0.05(-13.07%) |
Aug 13, 2019 | 0.4000 | 0.4000 | 0.3400 | 0.3451 | 960,646 | -0.04(-10.06%) |
Aug 12, 2019 | 0.3400 | 0.4000 | 0.3328 | 0.3837 | 2,182,010 | +0.05(+15.29%) |
Aug 09, 2019 | 0.3600 | 0.4358 | 0.3198 | 0.3328 | 2,666,200 | +0.01(+4.07%) |
Aug 08, 2019 | 0.3000 | 0.3370 | 0.2900 | 0.3198 | 566,066 | +0.02(+5.20%) |
Aug 07, 2019 | 0.3050 | 0.3050 | 0.2750 | 0.3040 | 451,210 | +0.01(+3.05%) |
Aug 06, 2019 | 0.3100 | 0.3148 | 0.2850 | 0.2950 | 441,709 | +0.00(+1.30%) |
Aug 05, 2019 | 0.3300 | 0.3300 | 0.2850 | 0.2912 | 963,253 | -0.03(-9.00%) |
Aug 02, 2019 | 0.3100 | 0.3500 | 0.3030 | 0.3200 | 2,728,500 | +0.01(+1.65%) |