Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.2049 | 0.2049 | 0.2022 | 0.2022 | 23,476 | -0.00(-1.32%) |
Oct 30, 2019 | 0.2022 | 0.2049 | 0.2000 | 0.2049 | 140,303 | +0.00(+1.33%) |
Oct 29, 2019 | 0.2075 | 0.2089 | 0.2022 | 0.2022 | 74,704 | -0.01(-2.60%) |
Oct 28, 2019 | 0.2075 | 0.2129 | 0.2062 | 0.2075 | 37,263 | +0.00(+0.00%) |
Oct 25, 2019 | 0.1968 | 0.2089 | 0.1968 | 0.2075 | 39,325 | +0.02(+8.89%) |
Oct 24, 2019 | 0.1860 | 0.1981 | 0.1860 | 0.1906 | 35,860 | +0.00(+2.49%) |
Oct 23, 2019 | 0.1833 | 0.1907 | 0.1779 | 0.1860 | 133,232 | +0.01(+2.99%) |
Oct 22, 2019 | 0.2224 | 0.2224 | 0.1792 | 0.1806 | 459,243 | -0.04(-17.79%) |
Oct 21, 2019 | 0.2359 | 0.2359 | 0.2197 | 0.2197 | 131,333 | -0.02(-6.86%) |
Oct 18, 2019 | 0.2278 | 0.2359 | 0.2264 | 0.2359 | 25,227 | +0.01(+4.17%) |
Oct 17, 2019 | 0.2345 | 0.2359 | 0.2210 | 0.2264 | 118,711 | -0.02(-7.18%) |
Oct 16, 2019 | 0.2385 | 0.2493 | 0.2251 | 0.2439 | 58,120 | +0.00(+1.69%) |
Oct 15, 2019 | 0.2399 | 0.2426 | 0.2385 | 0.2399 | 102,083 | +0.02(+9.88%) |
Oct 14, 2019 | 0.2412 | 0.2520 | 0.2183 | 0.2183 | 119,342 | -0.02(-8.99%) |
Oct 11, 2019 | 0.2412 | 0.2412 | 0.2399 | 0.2399 | 23,001 | +0.00(+0.00%) |
Oct 10, 2019 | 0.2439 | 0.2520 | 0.2399 | 0.2399 | 61,088 | -0.00(-1.66%) |
Oct 09, 2019 | 0.2507 | 0.2520 | 0.2439 | 0.2439 | 9,133 | -0.01(-3.72%) |
Oct 08, 2019 | 0.2426 | 0.2534 | 0.2412 | 0.2534 | 69,599 | +0.00(+0.00%) |
Oct 07, 2019 | 0.2516 | 0.2534 | 0.2516 | 0.2534 | 11,990 | +0.01(+3.18%) |
Oct 04, 2019 | 0.2399 | 0.2456 | 0.2399 | 0.2456 | 34,873 | -0.01(-3.09%) |
Oct 03, 2019 | 0.2412 | 0.2534 | 0.2399 | 0.2534 | 29,494 | +0.01(+5.03%) |
Oct 02, 2019 | 0.2412 | 0.2412 | 0.2412 | 0.2412 | 6,425 | -0.01(-3.50%) |
Oct 01, 2019 | 0.2546 | 0.2574 | 0.2500 | 0.2500 | 12,977 | +0.01(+2.46%) |
Sep 30, 2019 | 0.2493 | 0.2493 | 0.2440 | 0.2440 | 12,792 | -0.00(-1.07%) |
Sep 27, 2019 | 0.2615 | 0.2615 | 0.2466 | 0.2466 | 14,097 | -0.01(-3.14%) |
Sep 26, 2019 | 0.2601 | 0.2601 | 0.2546 | 0.2546 | 4,422 | -0.00(-0.04%) |
Sep 25, 2019 | 0.2508 | 0.2628 | 0.2508 | 0.2547 | 36,899 | +0.01(+2.72%) |
Sep 24, 2019 | 0.2480 | 0.2534 | 0.2439 | 0.2480 | 21,495 | -0.01(-2.65%) |
Sep 23, 2019 | 0.2547 | 0.2615 | 0.2534 | 0.2547 | 38,242 | -0.01(-3.57%) |
Sep 20, 2019 | 0.2520 | 0.2642 | 0.2399 | 0.2642 | 98,685 | +0.01(+5.95%) |
Sep 19, 2019 | 0.2507 | 0.2601 | 0.2493 | 0.2493 | 90,137 | -0.01(-2.63%) |
Sep 18, 2019 | 0.2695 | 0.2695 | 0.2399 | 0.2561 | 359,155 | -0.01(-5.00%) |
Sep 17, 2019 | 0.2830 | 0.2891 | 0.2695 | 0.2695 | 155,744 | -0.01(-4.76%) |
Sep 16, 2019 | 0.2911 | 0.2965 | 0.2830 | 0.2830 | 75,305 | -0.01(-3.67%) |
Sep 13, 2019 | 0.2844 | 0.3032 | 0.2844 | 0.2938 | 28,195 | -0.01(-2.24%) |
Sep 12, 2019 | 0.3019 | 0.3032 | 0.2830 | 0.3005 | 56,102 | -0.00(-0.89%) |
Sep 11, 2019 | 0.3032 | 0.3032 | 0.3019 | 0.3032 | 14,951 | +0.00(+0.45%) |
Sep 10, 2019 | 0.3046 | 0.3073 | 0.2857 | 0.3019 | 106,832 | -0.00(-0.88%) |
Sep 09, 2019 | 0.3167 | 0.3167 | 0.3032 | 0.3046 | 42,019 | -0.00(-0.44%) |
Sep 06, 2019 | 0.3005 | 0.3167 | 0.3005 | 0.3059 | 40,809 | +0.01(+1.79%) |
Sep 05, 2019 | 0.3100 | 0.3100 | 0.3005 | 0.3005 | 4,741 | +0.00(+0.00%) |
Sep 04, 2019 | 0.3100 | 0.3154 | 0.2952 | 0.3005 | 54,017 | -0.00(-1.33%) |
Sep 03, 2019 | 0.2943 | 0.3133 | 0.2832 | 0.3046 | 42,694 | +0.00(+1.35%) |
Aug 30, 2019 | 0.3005 | 0.3032 | 0.2911 | 0.3005 | 149,883 | +0.00(+0.00%) |
Aug 29, 2019 | 0.2965 | 0.3235 | 0.2965 | 0.3005 | 72,433 | -0.02(-5.11%) |
Aug 28, 2019 | 0.3167 | 0.3167 | 0.3167 | 51 | +0.00(+0.00%) | |
Aug 27, 2019 | 0.3086 | 0.3167 | 0.3032 | 0.3167 | 32,261 | +0.01(+3.07%) |
Aug 26, 2019 | 0.3073 | 0.3073 | 0.3073 | 0.3073 | 1,491 | +0.00(+0.00%) |
Aug 23, 2019 | 0.3140 | 0.3194 | 0.3073 | 0.3073 | 9,645 | +0.01(+2.70%) |
Aug 22, 2019 | 0.3028 | 0.3028 | 0.2992 | 0.2992 | 2,604 | +0.00(+0.91%) |
Aug 21, 2019 | 0.3073 | 0.3235 | 0.2965 | 0.2965 | 90,812 | -0.00(-0.90%) |
Aug 20, 2019 | 0.2965 | 0.3167 | 0.2965 | 0.2992 | 14,097 | +0.00(+0.91%) |
Aug 19, 2019 | 0.3005 | 0.3165 | 0.2965 | 0.2965 | 101,497 | -0.00(-1.35%) |
Aug 16, 2019 | 0.3019 | 0.3208 | 0.3005 | 0.3005 | 14,839 | -0.01(-1.73%) |
Aug 15, 2019 | 0.2994 | 0.3058 | 0.2994 | 0.3058 | 8,896 | +0.00(+0.19%) |
Aug 14, 2019 | 0.3053 | 0.3053 | 0.3053 | 563 | +0.00(+0.00%) | |
Aug 13, 2019 | 0.2858 | 0.3208 | 0.2858 | 0.3053 | 30,503 | +0.01(+4.86%) |
Aug 12, 2019 | 0.3046 | 0.3208 | 0.2898 | 0.2911 | 34,547 | -0.01(-4.42%) |
Aug 09, 2019 | 0.3100 | 0.3154 | 0.3046 | 0.3046 | 6,677 | -0.01(-2.59%) |
Aug 08, 2019 | 0.3261 | 0.3356 | 0.3127 | 0.3127 | 84,476 | -0.01(-3.73%) |
Aug 07, 2019 | 0.3261 | 0.3261 | 0.3016 | 0.3248 | 31,379 | +0.00(+0.00%) |
Aug 06, 2019 | 0.2857 | 0.3261 | 0.2857 | 0.3248 | 233,431 | +0.04(+14.76%) |
Aug 05, 2019 | 0.2992 | 0.3097 | 0.2830 | 0.2830 | 37,070 | -0.02(-5.27%) |
Aug 02, 2019 | 0.2988 | 0.2988 | 0.2988 | 0.2988 | 2,967 | +0.00(+1.23%) |