Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0925 | 0.0994 | 0.0812 | 0.0994 | 25,500 | +0.01(+9.96%) |
May 30, 2019 | 0.1000 | 0.1032 | 0.0810 | 0.0904 | 41,080 | -0.01(-7.76%) |
May 29, 2019 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 58,200 | -0.00(-2.10%) |
May 28, 2019 | 0.1036 | 0.1036 | 0.1001 | 0.1001 | 12,960 | +0.00(+0.00%) |
May 24, 2019 | 0.1075 | 0.1075 | 0.1001 | 0.1001 | 70,700 | -0.01(-6.88%) |
May 23, 2019 | 0.1050 | 0.1075 | 0.1025 | 0.1075 | 9,300 | +0.01(+4.88%) |
May 22, 2019 | 0.1025 | 0.1090 | 0.1025 | 0.1025 | 8,500 | +0.00(+0.00%) |
May 21, 2019 | 0.1051 | 0.1099 | 0.1011 | 0.1025 | 34,870 | -0.01(-6.82%) |
May 20, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 67,885 | +0.01(+5.77%) |
May 17, 2019 | 0.1010 | 0.1050 | 0.1000 | 0.1040 | 64,300 | +0.00(+1.66%) |
May 16, 2019 | 0.1005 | 0.1032 | 0.1005 | 0.1023 | 6,057 | +0.00(+1.09%) |
May 15, 2019 | 0.1065 | 0.1072 | 0.1001 | 0.1012 | 21,107 | -0.01(-6.64%) |
May 14, 2019 | 0.1055 | 0.1084 | 0.1000 | 0.1084 | 42,134 | +0.01(+8.40%) |
May 13, 2019 | 0.1068 | 0.1068 | 0.1000 | 0.1000 | 43,959 | +0.00(+0.00%) |
May 10, 2019 | 0.1000 | 0.1004 | 0.1000 | 0.1000 | 191,700 | +0.00(+0.00%) |
May 09, 2019 | 0.1000 | 0.1093 | 0.1000 | 0.1000 | 45,650 | -0.00(-0.10%) |
May 08, 2019 | 0.1035 | 0.1100 | 0.1000 | 0.1001 | 118,770 | -0.00(-3.38%) |
May 07, 2019 | 0.1059 | 0.1100 | 0.1010 | 0.1036 | 97,760 | -0.01(-6.92%) |
May 06, 2019 | 0.1025 | 0.1114 | 0.1022 | 0.1113 | 12,100 | +0.01(+8.16%) |
May 03, 2019 | 0.1088 | 0.1139 | 0.1029 | 0.1029 | 5,200 | -0.01(-5.42%) |
May 02, 2019 | 0.1005 | 0.1130 | 0.1001 | 0.1088 | 60,665 | +0.01(+8.47%) |
May 01, 2019 | 0.1026 | 0.1059 | 0.1002 | 0.1003 | 23,497 | -0.00(-2.24%) |
Apr 30, 2019 | 0.1030 | 0.1129 | 0.1010 | 0.1026 | 107,170 | -0.01(-9.68%) |
Apr 29, 2019 | 0.1001 | 0.1145 | 0.1001 | 0.1136 | 62,164 | +0.01(+8.19%) |
Apr 26, 2019 | 0.1050 | 0.1100 | 0.1010 | 0.1050 | 38,400 | -0.01(-4.55%) |
Apr 25, 2019 | 0.1144 | 0.1149 | 0.1025 | 0.1100 | 14,072 | -0.00(-4.26%) |
Apr 24, 2019 | 0.1085 | 0.1150 | 0.1010 | 0.1149 | 47,659 | +0.01(+9.43%) |
Apr 23, 2019 | 0.1149 | 0.1149 | 0.1010 | 0.1050 | 60,662 | +0.00(+2.94%) |
Apr 22, 2019 | 0.1100 | 0.1170 | 0.1010 | 0.1020 | 50,586 | -0.01(-7.27%) |
Apr 18, 2019 | 0.1005 | 0.1199 | 0.1005 | 0.1100 | 79,600 | +0.01(+9.45%) |
Apr 17, 2019 | 0.1095 | 0.1095 | 0.1003 | 0.1005 | 66,653 | -0.00(-4.74%) |
Apr 16, 2019 | 0.1220 | 0.1220 | 0.1055 | 0.1055 | 31,273 | -0.01(-12.08%) |
Apr 15, 2019 | 0.1050 | 0.1200 | 0.1050 | 0.1200 | 81,053 | +0.00(+0.00%) |
Apr 12, 2019 | 0.1060 | 0.1200 | 0.1040 | 0.1200 | 92,800 | +0.01(+14.29%) |
Apr 11, 2019 | 0.1145 | 0.1150 | 0.1050 | 0.1050 | 46,250 | -0.01(-7.89%) |
Apr 10, 2019 | 0.1169 | 0.1169 | 0.1140 | 0.1140 | 42,375 | +0.00(+3.07%) |
Apr 09, 2019 | 0.1125 | 0.1173 | 0.1106 | 0.1106 | 71,930 | -0.01(-7.83%) |
Apr 08, 2019 | 0.1139 | 0.1250 | 0.1125 | 0.1200 | 37,600 | -0.01(-4.00%) |
Apr 05, 2019 | 0.1250 | 0.1250 | 0.1106 | 0.1250 | 88,300 | +0.01(+4.17%) |
Apr 04, 2019 | 0.1200 | 0.1249 | 0.1130 | 0.1200 | 40,933 | +0.01(+8.11%) |
Apr 03, 2019 | 0.1250 | 0.1250 | 0.1110 | 0.1110 | 79,355 | -0.01(-5.93%) |
Apr 02, 2019 | 0.1150 | 0.1300 | 0.1150 | 0.1180 | 12,920 | +0.00(+2.61%) |
Apr 01, 2019 | 0.1204 | 0.1260 | 0.1150 | 0.1150 | 105,300 | -0.01(-5.58%) |
Mar 29, 2019 | 0.1130 | 0.1218 | 0.1110 | 0.1218 | 32,700 | +0.00(+3.22%) |
Mar 28, 2019 | 0.1145 | 0.1200 | 0.1120 | 0.1180 | 36,864 | -0.00(-3.67%) |
Mar 27, 2019 | 0.1128 | 0.1277 | 0.1128 | 0.1225 | 115,866 | +0.01(+10.36%) |
Mar 26, 2019 | 0.1125 | 0.1190 | 0.1100 | 0.1110 | 51,014 | -0.01(-6.64%) |
Mar 25, 2019 | 0.1160 | 0.1200 | 0.1100 | 0.1189 | 57,693 | -0.00(-0.50%) |
Mar 22, 2019 | 0.1125 | 0.1200 | 0.1102 | 0.1195 | 38,400 | +0.00(+3.37%) |
Mar 21, 2019 | 0.1500 | 0.1500 | 0.1125 | 0.1156 | 6,893 | -0.01(-9.33%) |
Mar 20, 2019 | 0.1140 | 0.1340 | 0.1140 | 0.1275 | 89,682 | +0.02(+15.91%) |
Mar 19, 2019 | 0.1300 | 0.1300 | 0.1060 | 0.1100 | 138,813 | -0.02(-15.38%) |
Mar 18, 2019 | 0.1249 | 0.1300 | 0.1120 | 0.1300 | 120,436 | +0.02(+14.04%) |
Mar 15, 2019 | 0.1120 | 0.1144 | 0.1020 | 0.1140 | 206,400 | -0.01(-5.00%) |
Mar 14, 2019 | 0.1100 | 0.1350 | 0.1100 | 0.1200 | 183,069 | +0.00(+4.35%) |
Mar 13, 2019 | 0.1100 | 0.1150 | 0.1090 | 0.1150 | 77,024 | +0.01(+4.55%) |
Mar 12, 2019 | 0.1150 | 0.1160 | 0.1100 | 0.1100 | 32,702 | -0.01(-8.33%) |
Mar 11, 2019 | 0.1100 | 0.1200 | 0.1053 | 0.1200 | 70,260 | +0.01(+10.09%) |
Mar 08, 2019 | 0.1180 | 0.1250 | 0.1090 | 0.1090 | 111,000 | -0.01(-7.63%) |
Mar 07, 2019 | 0.1174 | 0.1250 | 0.1174 | 0.1180 | 26,147 | -0.00(-2.48%) |
Mar 06, 2019 | 0.1200 | 0.1245 | 0.1170 | 0.1210 | 10,925 | -0.00(-2.81%) |
Mar 05, 2019 | 0.1210 | 0.1245 | 0.1100 | 0.1245 | 60,632 | +0.00(+2.89%) |
Mar 04, 2019 | 0.1250 | 0.1250 | 0.1210 | 0.1210 | 14,765 | -0.00(-2.42%) |