Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3880 | 0.4793 | 0.3880 | 0.4500 | 140,093 | +0.05(+13.07%) |
Sep 27, 2019 | 0.4520 | 0.4520 | 0.3883 | 0.3980 | 54,200 | -0.03(-7.44%) |
Sep 26, 2019 | 0.4722 | 0.4810 | 0.4300 | 0.4300 | 114,567 | -0.03(-6.52%) |
Sep 25, 2019 | 0.4500 | 0.4946 | 0.3958 | 0.4600 | 366,166 | +0.04(+9.52%) |
Sep 24, 2019 | 0.5309 | 0.5983 | 0.4192 | 0.4200 | 38,218 | -0.10(-19.23%) |
Sep 23, 2019 | 0.6201 | 0.6201 | 0.5165 | 0.5200 | 133,637 | +0.01(+1.88%) |
Sep 20, 2019 | 0.5327 | 0.5327 | 0.5104 | 0.5104 | 600 | +0.02(+3.66%) |
Sep 19, 2019 | 0.5712 | 0.5712 | 0.4924 | 0.4924 | 12,100 | -0.14(-22.54%) |
Sep 17, 2019 | 0.6357 | 0.6357 | 0.6357 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 0.6357 | 0.6357 | 0.6357 | 0.6357 | 1,295 | -0.08(-10.89%) |
Sep 12, 2019 | 0.7134 | 0.7134 | 0.7134 | 0 | +0.04(+5.39%) | |
Sep 11, 2019 | 0.6688 | 0.6769 | 0.6688 | 0.6769 | 2,240 | -0.04(-5.62%) |
Sep 09, 2019 | 0.7172 | 0.7172 | 0.7172 | 0 | -0.07(-9.26%) | |
Sep 06, 2019 | 0.7904 | 0.7904 | 0.7904 | 20 | +0.00(+0.00%) | |
Sep 05, 2019 | 0.7647 | 0.7904 | 0.7610 | 0.7904 | 3,295 | +0.03(+3.39%) |
Sep 04, 2019 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | 2,000 | -0.00(-0.01%) |
Aug 29, 2019 | 0.7646 | 0.7646 | 0.7646 | 0 | -0.03(-3.22%) | |
Aug 28, 2019 | 0.7945 | 0.7948 | 0.7900 | 0.7900 | 2,900 | +0.00(+0.32%) |
Aug 27, 2019 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 3,990 | -0.04(-4.51%) |
Aug 26, 2019 | 0.8126 | 0.8471 | 0.8126 | 0.8247 | 17,589 | +0.04(+5.72%) |
Aug 23, 2019 | 0.7300 | 0.7901 | 0.7300 | 0.7801 | 3,200 | +0.04(+5.12%) |
Aug 22, 2019 | 0.8450 | 0.8450 | 0.7421 | 0.7421 | 10,000 | -0.05(-6.13%) |
Aug 21, 2019 | 0.7906 | 0.7906 | 0.7906 | 30 | +0.00(+0.00%) | |
Aug 20, 2019 | 0.7860 | 0.8594 | 0.7860 | 0.7906 | 38,400 | +0.08(+11.67%) |
Aug 19, 2019 | 0.7070 | 0.7080 | 0.7056 | 0.7080 | 5,000 | +0.07(+10.18%) |
Aug 16, 2019 | 0.7293 | 0.7293 | 0.6426 | 0.6426 | 5,500 | +0.00(+0.00%) |
Aug 15, 2019 | 0.5070 | 0.6426 | 0.5070 | 0.6426 | 2,131 | +0.19(+42.33%) |
Aug 14, 2019 | 0.4625 | 0.4625 | 0.4515 | 0.4515 | 2,100 | +0.05(+11.59%) |
Aug 13, 2019 | 0.3971 | 0.4046 | 0.3970 | 0.4046 | 8,800 | +0.06(+16.10%) |
Aug 09, 2019 | 0.3485 | 0.3485 | 0.3485 | 0 | +0.12(+55.16%) | |
Aug 08, 2019 | 0.2246 | 0.2246 | 0.2246 | 0.2246 | 133 | -0.08(-25.33%) |
Aug 02, 2019 | 0.3008 | 0.3008 | 0.3008 | 0 | -0.08(-21.36%) | |
Aug 01, 2019 | 0.3825 | 0.3825 | 0.3825 | 86 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.3825 | 0.3825 | 0.3825 | 0 | +0.08(+24.63%) | |
Jul 29, 2019 | 0.3069 | 0.3069 | 0.3069 | 9 | +0.00(+0.00%) | |
Jul 26, 2019 | 0.3083 | 0.3107 | 0.3069 | 0.3069 | 8,700 | -0.09(-23.47%) |
Jul 25, 2019 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 1,007 | -0.05(-11.56%) |
Jul 19, 2019 | 0.4534 | 0.4534 | 0.4534 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 541 | +0.04(+9.86%) |
Jul 17, 2019 | 0.4288 | 0.4435 | 0.4127 | 0.4127 | 1,832 | -0.01(-1.39%) |
Jul 16, 2019 | 0.4260 | 0.4261 | 0.4185 | 0.4185 | 1,916 | -0.04(-9.36%) |
Jul 15, 2019 | 0.4880 | 0.4880 | 0.4541 | 0.4617 | 15,000 | +0.04(+9.93%) |
Jul 12, 2019 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 5,600 | +0.03(+7.69%) |
Jul 11, 2019 | 0.2586 | 0.3901 | 0.2586 | 0.3900 | 25,517 | +0.14(+54.58%) |
Jul 10, 2019 | 0.2523 | 0.2523 | 0.2523 | 0.2523 | 2,503 | -0.01(-5.26%) |
Jul 09, 2019 | 0.2500 | 0.2663 | 0.2472 | 0.2663 | 7,800 | -0.00(-1.73%) |