Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0660 | 0.0700 | 0.0500 | 0.0525 | 782,100 | -0.01(-12.50%) |
May 30, 2019 | 0.0600 | 0.0710 | 0.0600 | 0.0600 | 39,686 | -0.01(-9.09%) |
May 29, 2019 | 0.0710 | 0.0710 | 0.0660 | 0.0660 | 30,000 | -0.01(-7.30%) |
May 28, 2019 | 0.0711 | 0.0800 | 0.0660 | 0.0712 | 145,907 | +0.00(+0.28%) |
May 24, 2019 | 0.0900 | 0.0900 | 0.0710 | 0.0710 | 67,900 | -0.02(-20.22%) |
May 23, 2019 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 535 | +0.01(+9.47%) |
May 21, 2019 | 0.0813 | 0.0813 | 0.0813 | 0 | +0.01(+8.40%) | |
May 20, 2019 | 0.0750 | 0.0750 | 0.0630 | 0.0750 | 63,423 | +0.00(+7.14%) |
May 17, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 28,000 | -0.01(-11.84%) |
May 16, 2019 | 0.0702 | 0.0794 | 0.0702 | 0.0794 | 10,100 | +0.01(+13.11%) |
May 15, 2019 | 0.0800 | 0.0800 | 0.0702 | 0.0702 | 44,404 | -0.00(-0.28%) |
May 14, 2019 | 0.0788 | 0.0788 | 0.0702 | 0.0704 | 161,018 | -0.01(-17.08%) |
May 10, 2019 | 0.0849 | 0.0849 | 0.0849 | 0 | +0.01(+17.10%) | |
May 09, 2019 | 0.0843 | 0.0849 | 0.0725 | 0.0725 | 10,501 | -0.01(-9.03%) |
May 07, 2019 | 0.0797 | 0.0797 | 0.0797 | 0 | -0.01(-10.95%) | |
May 06, 2019 | 0.1000 | 0.1000 | 0.0730 | 0.0895 | 83,500 | -0.01(-5.29%) |
May 03, 2019 | 0.0850 | 0.0945 | 0.0800 | 0.0945 | 71,300 | +0.01(+11.18%) |
May 02, 2019 | 0.0726 | 0.0850 | 0.0701 | 0.0850 | 42,905 | +0.00(+5.07%) |
May 01, 2019 | 0.0801 | 0.0845 | 0.0701 | 0.0809 | 68,400 | -0.01(-10.11%) |
Apr 30, 2019 | 0.0901 | 0.0950 | 0.0900 | 0.0900 | 66,500 | -0.01(-10.00%) |
Apr 29, 2019 | 0.1100 | 0.1100 | 0.0905 | 0.1000 | 22,500 | -0.01(-9.09%) |
Apr 26, 2019 | 0.0900 | 0.1100 | 0.0882 | 0.1100 | 132,200 | +0.02(+22.22%) |
Apr 25, 2019 | 0.0890 | 0.0900 | 0.0789 | 0.0900 | 64,000 | +0.00(+5.88%) |
Apr 24, 2019 | 0.0650 | 0.0899 | 0.0650 | 0.0850 | 45,400 | -0.00(-2.86%) |
Apr 23, 2019 | 0.0800 | 0.0882 | 0.0730 | 0.0875 | 43,900 | +0.01(+12.90%) |
Apr 22, 2019 | 0.0765 | 0.0800 | 0.0730 | 0.0775 | 173,325 | -0.00(-3.61%) |
Apr 18, 2019 | 0.0750 | 0.0880 | 0.0750 | 0.0804 | 61,600 | -0.01(-10.47%) |
Apr 17, 2019 | 0.1050 | 0.1050 | 0.0795 | 0.0898 | 156,800 | -0.01(-7.42%) |
Apr 16, 2019 | 0.1092 | 0.1092 | 0.0802 | 0.0970 | 105,666 | -0.01(-11.17%) |
Apr 15, 2019 | 0.1021 | 0.1092 | 0.1000 | 0.1092 | 46,843 | -0.00(-0.73%) |
Apr 12, 2019 | 0.1100 | 0.1200 | 0.1021 | 0.1100 | 112,100 | -0.01(-4.35%) |
Apr 11, 2019 | 0.1036 | 0.1150 | 0.1036 | 0.1150 | 14,983 | +0.01(+9.52%) |
Apr 10, 2019 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 53,500 | -0.01(-10.79%) |
Apr 09, 2019 | 0.1250 | 0.1250 | 0.1172 | 0.1177 | 92,103 | -0.00(-1.92%) |
Apr 08, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 57,690 | -0.01(-4.00%) |
Apr 05, 2019 | 0.1250 | 0.1300 | 0.1108 | 0.1250 | 48,600 | +0.01(+13.64%) |
Apr 04, 2019 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 30,150 | -0.01(-8.33%) |
Apr 03, 2019 | 0.1163 | 0.1380 | 0.1163 | 0.1200 | 81,000 | +0.00(+2.13%) |
Apr 02, 2019 | 0.1300 | 0.1300 | 0.1125 | 0.1175 | 40,152 | -0.01(-9.62%) |
Apr 01, 2019 | 0.1200 | 0.1300 | 0.1100 | 0.1300 | 97,401 | +0.01(+4.00%) |
Mar 29, 2019 | 0.1050 | 0.1250 | 0.1050 | 0.1250 | 16,200 | +0.02(+19.05%) |
Mar 28, 2019 | 0.1200 | 0.1400 | 0.1050 | 0.1050 | 168,944 | -0.01(-6.25%) |
Mar 27, 2019 | 0.1300 | 0.1300 | 0.1040 | 0.1120 | 202,853 | -0.02(-13.85%) |
Mar 26, 2019 | 0.1209 | 0.1300 | 0.1209 | 0.1300 | 25,068 | +0.01(+8.15%) |
Mar 25, 2019 | 0.1295 | 0.1350 | 0.1195 | 0.1202 | 130,300 | -0.01(-7.54%) |
Mar 22, 2019 | 0.1300 | 0.1300 | 0.1100 | 0.1300 | 182,100 | +0.01(+8.33%) |
Mar 21, 2019 | 0.1350 | 0.1350 | 0.1114 | 0.1200 | 43,500 | +0.01(+9.09%) |
Mar 20, 2019 | 0.1204 | 0.1325 | 0.1100 | 0.1100 | 164,000 | -0.03(-18.52%) |
Mar 19, 2019 | 0.1100 | 0.1350 | 0.1100 | 0.1350 | 141,160 | +0.02(+12.50%) |
Mar 18, 2019 | 0.1330 | 0.1400 | 0.1100 | 0.1200 | 66,794 | -0.02(-13.67%) |
Mar 15, 2019 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 10,600 | +0.02(+14.88%) |
Mar 14, 2019 | 0.1200 | 0.1390 | 0.1200 | 0.1210 | 16,815 | +0.00(+0.83%) |
Mar 13, 2019 | 0.1399 | 0.1471 | 0.1200 | 0.1200 | 38,190 | +0.00(+0.00%) |
Mar 12, 2019 | 0.1350 | 0.1499 | 0.1200 | 0.1200 | 241,533 | -0.02(-17.24%) |
Mar 11, 2019 | 0.1280 | 0.1530 | 0.1280 | 0.1450 | 102,371 | +0.01(+7.41%) |
Mar 08, 2019 | 0.1210 | 0.1350 | 0.1210 | 0.1350 | 66,800 | -0.01(-3.57%) |
Mar 07, 2019 | 0.1500 | 0.1500 | 0.1206 | 0.1400 | 55,350 | +0.00(+0.00%) |
Mar 06, 2019 | 0.1250 | 0.1600 | 0.1180 | 0.1400 | 394,180 | +0.02(+15.70%) |
Mar 05, 2019 | 0.1010 | 0.1300 | 0.1010 | 0.1210 | 89,945 | +0.00(+0.83%) |
Mar 04, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 27,100 | -0.02(-14.29%) |