Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0320 | 0.0322 | 0.0300 | 0.0301 | 5,895,700 | -0.00(-5.35%) |
May 30, 2019 | 0.0326 | 0.0326 | 0.0310 | 0.0318 | 4,226,510 | -0.00(-2.15%) |
May 29, 2019 | 0.0320 | 0.0331 | 0.0320 | 0.0325 | 2,714,611 | -0.00(-0.31%) |
May 28, 2019 | 0.0340 | 0.0340 | 0.0320 | 0.0326 | 4,029,521 | -0.00(-4.12%) |
May 24, 2019 | 0.0360 | 0.0360 | 0.0335 | 0.0340 | 2,981,600 | -0.00(-2.86%) |
May 23, 2019 | 0.0355 | 0.0355 | 0.0340 | 0.0350 | 2,132,914 | +0.00(+0.00%) |
May 22, 2019 | 0.0331 | 0.0359 | 0.0331 | 0.0350 | 2,627,891 | +0.00(+1.45%) |
May 21, 2019 | 0.0350 | 0.0360 | 0.0340 | 0.0345 | 2,453,312 | -0.00(-4.17%) |
May 20, 2019 | 0.0370 | 0.0380 | 0.0348 | 0.0360 | 5,764,492 | +0.00(+0.00%) |
May 17, 2019 | 0.0364 | 0.0375 | 0.0353 | 0.0360 | 1,954,800 | -0.00(-2.70%) |
May 16, 2019 | 0.0364 | 0.0370 | 0.0349 | 0.0370 | 3,162,073 | +0.00(+2.78%) |
May 15, 2019 | 0.0357 | 0.0364 | 0.0335 | 0.0360 | 3,933,425 | +0.00(+2.86%) |
May 14, 2019 | 0.0355 | 0.0362 | 0.0340 | 0.0350 | 2,798,658 | -0.00(-2.78%) |
May 13, 2019 | 0.0350 | 0.0364 | 0.0345 | 0.0360 | 3,961,695 | +0.00(+1.41%) |
May 10, 2019 | 0.0340 | 0.0360 | 0.0334 | 0.0355 | 2,569,400 | +0.00(+4.11%) |
May 09, 2019 | 0.0355 | 0.0360 | 0.0338 | 0.0341 | 4,036,192 | -0.00(-4.21%) |
May 08, 2019 | 0.0350 | 0.0370 | 0.0350 | 0.0356 | 2,039,223 | +0.00(+1.71%) |
May 07, 2019 | 0.0355 | 0.0366 | 0.0350 | 0.0350 | 2,398,421 | -0.00(-3.31%) |
May 06, 2019 | 0.0355 | 0.0370 | 0.0355 | 0.0362 | 2,939,329 | +0.00(+1.12%) |
May 03, 2019 | 0.0355 | 0.0363 | 0.0345 | 0.0358 | 4,571,600 | +0.00(+0.85%) |
May 02, 2019 | 0.0367 | 0.0367 | 0.0355 | 0.0355 | 2,808,932 | -0.00(-2.74%) |
May 01, 2019 | 0.0368 | 0.0369 | 0.0351 | 0.0365 | 2,564,292 | +0.00(+0.27%) |
Apr 30, 2019 | 0.0360 | 0.0367 | 0.0351 | 0.0364 | 5,244,024 | +0.00(+1.11%) |
Apr 29, 2019 | 0.0368 | 0.0370 | 0.0351 | 0.0360 | 4,511,273 | +0.00(+1.41%) |
Apr 26, 2019 | 0.0348 | 0.0360 | 0.0346 | 0.0355 | 3,381,800 | +0.00(+1.14%) |
Apr 25, 2019 | 0.0356 | 0.0359 | 0.0345 | 0.0351 | 3,608,538 | -0.00(-0.85%) |
Apr 24, 2019 | 0.0348 | 0.0356 | 0.0340 | 0.0354 | 5,521,872 | +0.00(+2.31%) |
Apr 23, 2019 | 0.0345 | 0.0356 | 0.0345 | 0.0346 | 4,305,378 | -0.00(-0.86%) |
Apr 22, 2019 | 0.0365 | 0.0365 | 0.0349 | 0.0349 | 4,613,374 | -0.00(-0.57%) |
Apr 18, 2019 | 0.0367 | 0.0367 | 0.0350 | 0.0351 | 4,964,900 | -0.00(-1.68%) |
Apr 17, 2019 | 0.0360 | 0.0372 | 0.0350 | 0.0357 | 3,591,920 | -0.00(-0.83%) |
Apr 16, 2019 | 0.0365 | 0.0370 | 0.0355 | 0.0360 | 2,947,279 | -0.00(-1.10%) |
Apr 15, 2019 | 0.0349 | 0.0369 | 0.0349 | 0.0364 | 4,459,463 | +0.00(+3.41%) |
Apr 12, 2019 | 0.0380 | 0.0380 | 0.0350 | 0.0352 | 2,660,500 | -0.00(-4.09%) |
Apr 11, 2019 | 0.0354 | 0.0370 | 0.0349 | 0.0367 | 2,924,674 | +0.00(+0.82%) |
Apr 10, 2019 | 0.0358 | 0.0370 | 0.0350 | 0.0364 | 3,242,236 | +0.00(+4.00%) |
Apr 09, 2019 | 0.0365 | 0.0365 | 0.0350 | 0.0350 | 2,980,785 | -0.00(-2.23%) |
Apr 08, 2019 | 0.0352 | 0.0374 | 0.0352 | 0.0358 | 5,255,830 | -0.00(-1.65%) |
Apr 05, 2019 | 0.0375 | 0.0380 | 0.0352 | 0.0364 | 6,896,300 | -0.00(-1.62%) |
Apr 04, 2019 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 6,849,621 | -0.00(-1.07%) |
Apr 03, 2019 | 0.0371 | 0.0390 | 0.0370 | 0.0374 | 3,208,865 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0379 | 0.0380 | 0.0373 | 0.0374 | 3,597,789 | -0.00(-1.06%) |
Apr 01, 2019 | 0.0390 | 0.0390 | 0.0370 | 0.0378 | 3,664,609 | +0.00(+2.44%) |
Mar 29, 2019 | 0.0370 | 0.0380 | 0.0362 | 0.0369 | 3,262,800 | -0.00(-0.27%) |
Mar 28, 2019 | 0.0378 | 0.0380 | 0.0370 | 0.0370 | 3,062,568 | -0.00(-0.80%) |
Mar 27, 2019 | 0.0375 | 0.0380 | 0.0371 | 0.0373 | 3,914,608 | +0.00(+0.27%) |
Mar 26, 2019 | 0.0365 | 0.0380 | 0.0360 | 0.0372 | 4,343,793 | +0.00(+2.20%) |
Mar 25, 2019 | 0.0358 | 0.0370 | 0.0350 | 0.0364 | 3,709,911 | +0.00(+3.12%) |
Mar 22, 2019 | 0.0345 | 0.0375 | 0.0345 | 0.0353 | 3,536,400 | -0.00(-4.59%) |
Mar 21, 2019 | 0.0365 | 0.0380 | 0.0340 | 0.0370 | 8,862,385 | +0.00(+2.78%) |
Mar 20, 2019 | 0.0376 | 0.0390 | 0.0360 | 0.0360 | 3,978,599 | -0.00(-3.23%) |
Mar 19, 2019 | 0.0369 | 0.0380 | 0.0358 | 0.0372 | 4,374,220 | +0.00(+3.62%) |
Mar 18, 2019 | 0.0375 | 0.0390 | 0.0358 | 0.0359 | 6,239,536 | -0.00(-0.55%) |
Mar 15, 2019 | 0.0380 | 0.0400 | 0.0360 | 0.0361 | 4,567,700 | +0.00(+0.28%) |
Mar 14, 2019 | 0.0365 | 0.0375 | 0.0360 | 0.0360 | 4,647,446 | -0.00(-2.44%) |
Mar 13, 2019 | 0.0377 | 0.0390 | 0.0365 | 0.0369 | 5,035,425 | -0.00(-4.40%) |
Mar 12, 2019 | 0.0384 | 0.0390 | 0.0373 | 0.0386 | 3,992,418 | +0.00(+2.39%) |
Mar 11, 2019 | 0.0383 | 0.0400 | 0.0366 | 0.0377 | 3,366,262 | +0.00(+1.34%) |
Mar 08, 2019 | 0.0365 | 0.0386 | 0.0360 | 0.0372 | 3,743,300 | +0.00(+0.54%) |
Mar 07, 2019 | 0.0381 | 0.0386 | 0.0360 | 0.0370 | 6,513,866 | -0.00(-4.15%) |
Mar 06, 2019 | 0.0393 | 0.0400 | 0.0365 | 0.0386 | 9,103,659 | -0.00(-0.26%) |
Mar 05, 2019 | 0.0400 | 0.0408 | 0.0381 | 0.0387 | 7,081,774 | -0.00(-3.25%) |
Mar 04, 2019 | 0.0406 | 0.0415 | 0.0391 | 0.0400 | 5,328,255 | +0.00(+1.27%) |