Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 26,200 | -0.01(-3.33%) |
May 30, 2019 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 19,529 | -0.01(-6.25%) |
May 29, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 119,666 | +0.02(+14.29%) |
May 28, 2019 | 0.1850 | 0.1850 | 0.1400 | 0.1400 | 202,811 | -0.05(-26.32%) |
May 27, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 11,500 | +0.03(+18.75%) |
May 24, 2019 | 0.1650 | 0.1750 | 0.1600 | 0.1600 | 74,200 | +0.01(+6.67%) |
May 23, 2019 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 84,440 | -0.01(-6.25%) |
May 22, 2019 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 63,500 | -0.01(-5.88%) |
May 21, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 30,000 | +0.01(+6.25%) |
May 17, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 82,500 | -0.01(-5.88%) |
May 15, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 21,931 | +0.01(+6.25%) |
May 14, 2019 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 67,883 | -0.03(-15.79%) |
May 13, 2019 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 45,548 | +0.00(+0.00%) |
May 10, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 8,708 | -0.01(-5.00%) |
May 09, 2019 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 50,600 | +0.00(+0.00%) |
May 08, 2019 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 12,409 | +0.00(+0.00%) |
May 07, 2019 | 0.2050 | 0.2050 | 0.1800 | 0.2000 | 162,672 | -0.00(-2.44%) |
May 06, 2019 | 0.2200 | 0.2250 | 0.2050 | 0.2050 | 57,496 | -0.03(-12.77%) |
May 03, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 7,500 | -0.01(-2.08%) |
May 02, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 24,639 | -0.02(-5.88%) |
May 01, 2019 | 0.2300 | 0.2550 | 0.2300 | 0.2550 | 56,100 | +0.04(+15.91%) |
Apr 30, 2019 | 0.2500 | 0.2550 | 0.2200 | 0.2200 | 194,626 | -0.03(-12.00%) |
Apr 29, 2019 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 43,900 | +0.00(+0.00%) |
Apr 26, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 32,455 | -0.02(-7.41%) |
Apr 25, 2019 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 25,900 | -0.01(-5.26%) |
Apr 24, 2019 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 77,819 | +0.00(+0.00%) |
Apr 23, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 379,440 | +0.02(+7.55%) |
Apr 22, 2019 | 0.2850 | 0.2950 | 0.2650 | 0.2650 | 57,519 | -0.03(-11.67%) |
Apr 18, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 92,834 | +0.00(+0.00%) |
Apr 16, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 38,700 | +0.00(+0.00%) |
Apr 15, 2019 | 0.3150 | 0.3300 | 0.3000 | 0.3000 | 89,632 | -0.02(-6.25%) |
Apr 12, 2019 | 0.3200 | 0.3200 | 0.3050 | 0.3200 | 29,597 | +0.00(+0.00%) |
Apr 11, 2019 | 0.3300 | 0.3350 | 0.3100 | 0.3200 | 182,690 | -0.01(-3.03%) |
Apr 10, 2019 | 0.3150 | 0.3300 | 0.3100 | 0.3300 | 105,347 | +0.03(+8.20%) |
Apr 09, 2019 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 83,363 | +0.01(+1.67%) |
Apr 08, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 38,959 | -0.02(-4.76%) |
Apr 05, 2019 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 91,927 | +0.02(+6.78%) |
Apr 04, 2019 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 17,200 | +0.00(+0.00%) |
Apr 03, 2019 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 51,750 | +0.01(+1.72%) |
Apr 02, 2019 | 0.2900 | 0.2950 | 0.2750 | 0.2900 | 35,800 | +0.00(+0.00%) |
Apr 01, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 248,080 | +0.01(+5.45%) |
Mar 29, 2019 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 51,163 | +0.00(+0.00%) |
Mar 28, 2019 | 0.2950 | 0.2950 | 0.2700 | 0.2750 | 69,524 | -0.02(-8.33%) |
Mar 27, 2019 | 0.3200 | 0.3300 | 0.2000 | 0.3000 | 343,100 | -0.03(-9.09%) |
Mar 26, 2019 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 276,226 | -0.01(-2.94%) |
Mar 25, 2019 | 0.3350 | 0.3400 | 0.3200 | 0.3400 | 486,258 | +0.01(+1.49%) |
Mar 22, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3350 | 590,189 | +0.05(+15.52%) |
Mar 21, 2019 | 0.2700 | 0.2900 | 0.2650 | 0.2900 | 745,035 | +0.04(+16.00%) |
Mar 20, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 117,880 | +0.02(+8.70%) |
Mar 19, 2019 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 276,035 | -0.01(-4.17%) |
Mar 18, 2019 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 175,912 | +0.01(+4.35%) |
Mar 15, 2019 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 80,378 | +0.03(+12.20%) |
Mar 14, 2019 | 0.2100 | 0.2250 | 0.2000 | 0.2050 | 145,800 | -0.01(-2.38%) |
Mar 13, 2019 | 0.2100 | 0.2250 | 0.2000 | 0.2100 | 103,000 | -0.02(-8.70%) |
Mar 12, 2019 | 0.2250 | 0.2300 | 0.2100 | 0.2300 | 70,929 | +0.00(+0.00%) |
Mar 11, 2019 | 0.2000 | 0.2300 | 0.1950 | 0.2300 | 64,185 | +0.04(+17.95%) |
Mar 08, 2019 | 0.1900 | 0.2200 | 0.1850 | 0.1950 | 75,954 | -0.02(-11.36%) |
Mar 07, 2019 | 0.2250 | 0.2300 | 0.2100 | 0.2200 | 139,610 | +0.01(+2.33%) |
Mar 06, 2019 | 0.2050 | 0.2250 | 0.2000 | 0.2150 | 571,475 | +0.01(+7.50%) |
Mar 05, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 622,700 | +0.02(+11.11%) |
Mar 04, 2019 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 46,500 | +0.01(+2.86%) |