Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0820 | 0.0820 | 0.0760 | 0.0765 | 2,250,645 | -0.00(-4.38%) |
Sep 27, 2019 | 0.0785 | 0.0812 | 0.0780 | 0.0800 | 3,367,400 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0812 | 0.0812 | 0.0760 | 0.0800 | 3,149,596 | +0.00(+1.78%) |
Sep 25, 2019 | 0.0788 | 0.0815 | 0.0782 | 0.0786 | 2,719,129 | -0.00(-0.25%) |
Sep 24, 2019 | 0.0800 | 0.0821 | 0.0760 | 0.0788 | 3,735,781 | -0.00(-4.14%) |
Sep 23, 2019 | 0.0840 | 0.0840 | 0.0802 | 0.0822 | 4,701,930 | +0.00(+1.73%) |
Sep 20, 2019 | 0.0781 | 0.0825 | 0.0781 | 0.0808 | 1,566,400 | +0.00(+1.00%) |
Sep 19, 2019 | 0.0799 | 0.0815 | 0.0780 | 0.0800 | 1,641,574 | +0.00(+1.91%) |
Sep 18, 2019 | 0.0800 | 0.0850 | 0.0771 | 0.0785 | 2,174,706 | -0.00(-0.63%) |
Sep 17, 2019 | 0.0800 | 0.0815 | 0.0770 | 0.0790 | 2,533,787 | -0.00(-1.37%) |
Sep 16, 2019 | 0.0819 | 0.0819 | 0.0781 | 0.0801 | 3,542,786 | +0.00(+0.13%) |
Sep 13, 2019 | 0.0800 | 0.0819 | 0.0775 | 0.0800 | 4,316,200 | +0.00(+1.27%) |
Sep 12, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0790 | 4,538,923 | -0.00(-1.25%) |
Sep 11, 2019 | 0.0843 | 0.0850 | 0.0780 | 0.0800 | 6,160,262 | -0.01(-6.43%) |
Sep 10, 2019 | 0.0860 | 0.0892 | 0.0822 | 0.0855 | 3,388,674 | -0.00(-0.58%) |
Sep 09, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0860 | 1,679,648 | -0.00(-0.46%) |
Sep 06, 2019 | 0.0900 | 0.0900 | 0.0841 | 0.0864 | 2,526,200 | -0.00(-1.59%) |
Sep 05, 2019 | 0.0835 | 0.0880 | 0.0820 | 0.0878 | 1,564,414 | +0.00(+2.93%) |
Sep 04, 2019 | 0.0889 | 0.0890 | 0.0840 | 0.0853 | 2,210,273 | -0.00(-2.96%) |
Sep 03, 2019 | 0.0900 | 0.0900 | 0.0851 | 0.0879 | 2,588,362 | +0.00(+0.11%) |
Aug 30, 2019 | 0.0910 | 0.0910 | 0.0831 | 0.0878 | 5,672,100 | -0.00(-2.98%) |
Aug 29, 2019 | 0.0911 | 0.0937 | 0.0870 | 0.0905 | 3,364,223 | -0.00(-1.52%) |
Aug 28, 2019 | 0.0920 | 0.0930 | 0.0888 | 0.0919 | 2,571,664 | -0.00(-0.65%) |
Aug 27, 2019 | 0.1048 | 0.1048 | 0.0901 | 0.0925 | 2,808,486 | -0.01(-6.57%) |
Aug 26, 2019 | 0.1095 | 0.1095 | 0.0950 | 0.0990 | 3,529,548 | -0.01(-6.52%) |
Aug 23, 2019 | 0.0850 | 0.1090 | 0.0850 | 0.1059 | 10,996,200 | +0.02(+23.14%) |
Aug 22, 2019 | 0.0849 | 0.0879 | 0.0751 | 0.0860 | 10,426,845 | -0.00(-3.26%) |
Aug 21, 2019 | 0.0950 | 0.1000 | 0.0860 | 0.0889 | 9,497,984 | -0.01(-11.10%) |
Aug 20, 2019 | 0.1040 | 0.1040 | 0.0961 | 0.1000 | 3,054,002 | -0.00(-0.99%) |
Aug 19, 2019 | 0.1096 | 0.1170 | 0.0920 | 0.1010 | 16,996,734 | -0.01(-7.34%) |
Aug 16, 2019 | 0.1095 | 0.1095 | 0.1010 | 0.1090 | 2,404,900 | +0.00(+0.09%) |
Aug 15, 2019 | 0.1199 | 0.1200 | 0.1050 | 0.1089 | 4,680,267 | -0.01(-9.10%) |
Aug 14, 2019 | 0.1200 | 0.1235 | 0.1155 | 0.1198 | 4,040,644 | -0.00(-0.17%) |
Aug 13, 2019 | 0.1239 | 0.1250 | 0.1175 | 0.1200 | 3,515,963 | -0.00(-1.23%) |
Aug 12, 2019 | 0.1110 | 0.1218 | 0.1095 | 0.1215 | 5,112,447 | +0.01(+9.46%) |
Aug 09, 2019 | 0.1106 | 0.1110 | 0.1070 | 0.1110 | 1,669,300 | +0.00(+1.09%) |
Aug 08, 2019 | 0.1098 | 0.1120 | 0.1060 | 0.1098 | 2,135,133 | +0.00(+0.00%) |
Aug 07, 2019 | 0.1070 | 0.1100 | 0.1060 | 0.1098 | 2,191,184 | +0.00(+2.62%) |
Aug 06, 2019 | 0.1093 | 0.1100 | 0.1065 | 0.1070 | 2,855,503 | -0.00(-1.56%) |
Aug 05, 2019 | 0.1150 | 0.1150 | 0.1066 | 0.1087 | 2,865,854 | -0.00(-2.95%) |
Aug 02, 2019 | 0.1080 | 0.1150 | 0.1070 | 0.1120 | 9,741,700 | +0.00(+3.23%) |
Aug 01, 2019 | 0.1110 | 0.1120 | 0.1050 | 0.1085 | 3,517,200 | -0.00(-1.45%) |
Jul 31, 2019 | 0.1100 | 0.1150 | 0.1090 | 0.1101 | 2,484,990 | -0.00(-0.81%) |
Jul 30, 2019 | 0.1125 | 0.1125 | 0.1101 | 0.1110 | 1,662,212 | -0.00(-0.45%) |
Jul 29, 2019 | 0.1080 | 0.1125 | 0.1075 | 0.1115 | 2,278,726 | +0.00(+2.20%) |
Jul 26, 2019 | 0.1096 | 0.1116 | 0.1075 | 0.1091 | 2,747,100 | -0.00(-0.46%) |
Jul 25, 2019 | 0.1100 | 0.1120 | 0.1065 | 0.1096 | 2,331,472 | +0.00(+0.74%) |
Jul 24, 2019 | 0.1060 | 0.1100 | 0.1060 | 0.1088 | 3,149,244 | +0.00(+1.68%) |
Jul 23, 2019 | 0.1100 | 0.1129 | 0.1065 | 0.1070 | 3,438,227 | -0.00(-2.73%) |
Jul 22, 2019 | 0.1050 | 0.1101 | 0.1050 | 0.1100 | 3,281,138 | +0.00(+1.10%) |
Jul 19, 2019 | 0.1095 | 0.1099 | 0.1050 | 0.1088 | 2,928,100 | +0.00(+2.16%) |
Jul 18, 2019 | 0.1055 | 0.1100 | 0.1050 | 0.1065 | 3,208,234 | +0.00(+0.19%) |
Jul 17, 2019 | 0.1075 | 0.1110 | 0.1051 | 0.1063 | 2,208,493 | -0.00(-0.28%) |
Jul 16, 2019 | 0.1120 | 0.1120 | 0.1052 | 0.1066 | 3,442,080 | -0.00(-1.39%) |
Jul 15, 2019 | 0.1117 | 0.1150 | 0.1070 | 0.1081 | 3,746,538 | -0.00(-4.25%) |
Jul 12, 2019 | 0.1150 | 0.1165 | 0.1090 | 0.1129 | 2,275,700 | -0.00(-0.53%) |
Jul 11, 2019 | 0.1090 | 0.1139 | 0.1050 | 0.1135 | 5,200,320 | +0.01(+6.57%) |
Jul 10, 2019 | 0.1153 | 0.1181 | 0.1050 | 0.1065 | 9,738,343 | -0.01(-8.19%) |
Jul 09, 2019 | 0.1240 | 0.1240 | 0.1150 | 0.1160 | 4,399,983 | -0.01(-6.38%) |
Jul 08, 2019 | 0.1282 | 0.1299 | 0.1210 | 0.1239 | 5,054,381 | -0.00(-0.96%) |
Jul 05, 2019 | 0.1238 | 0.1269 | 0.1220 | 0.1251 | 4,379,800 | +0.01(+5.13%) |
Jul 03, 2019 | 0.1106 | 0.1190 | 0.1073 | 0.1190 | 5,624,600 | +0.01(+10.59%) |
Jul 02, 2019 | 0.1079 | 0.1090 | 0.1011 | 0.1076 | 2,962,675 | -0.00(-0.83%) |