Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3949 | 0.4070 | 0.3710 | 0.3920 | 601,100 | -0.02(-4.34%) |
May 30, 2019 | 0.3900 | 0.4290 | 0.3800 | 0.4098 | 1,941,895 | +0.03(+7.28%) |
May 29, 2019 | 0.3550 | 0.3990 | 0.3102 | 0.3820 | 1,973,165 | +0.08(+25.29%) |
May 28, 2019 | 0.3200 | 0.3250 | 0.2997 | 0.3049 | 515,833 | +0.00(+0.43%) |
May 24, 2019 | 0.3379 | 0.3550 | 0.2816 | 0.3036 | 710,600 | -0.03(-8.00%) |
May 23, 2019 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 840,127 | +0.01(+3.13%) |
May 22, 2019 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | 509,176 | -0.03(-8.57%) |
May 21, 2019 | 0.4000 | 0.4300 | 0.3400 | 0.3500 | 917,071 | -0.04(-11.26%) |
May 20, 2019 | 0.4100 | 0.4450 | 0.3733 | 0.3944 | 1,663,829 | -0.02(-5.65%) |
May 17, 2019 | 0.4000 | 0.4490 | 0.3895 | 0.4180 | 2,861,000 | +0.05(+13.80%) |
May 16, 2019 | 0.2940 | 0.3800 | 0.2830 | 0.3673 | 1,842,994 | +0.09(+32.84%) |
May 15, 2019 | 0.2700 | 0.2948 | 0.2500 | 0.2765 | 904,914 | +0.04(+15.21%) |
May 14, 2019 | 0.2350 | 0.2799 | 0.2300 | 0.2400 | 1,499,466 | +0.03(+16.50%) |
May 13, 2019 | 0.2080 | 0.2080 | 0.2000 | 0.2060 | 158,952 | +0.00(+2.39%) |
May 10, 2019 | 0.2040 | 0.2040 | 0.2000 | 0.2012 | 97,400 | -0.00(-0.89%) |
May 09, 2019 | 0.2001 | 0.2039 | 0.2000 | 0.2030 | 98,222 | +0.00(+0.00%) |
May 08, 2019 | 0.2040 | 0.2040 | 0.2000 | 0.2030 | 61,276 | +0.00(+1.45%) |
May 07, 2019 | 0.2100 | 0.2100 | 0.1981 | 0.2001 | 74,306 | +0.00(+0.05%) |
May 06, 2019 | 0.2050 | 0.2158 | 0.2000 | 0.2000 | 275,443 | +0.00(+0.00%) |
May 03, 2019 | 0.2050 | 0.2050 | 0.1999 | 0.2000 | 93,700 | -0.00(-2.44%) |
May 02, 2019 | 0.2030 | 0.2050 | 0.1990 | 0.2050 | 507,101 | +0.00(+1.49%) |
May 01, 2019 | 0.2080 | 0.2080 | 0.2020 | 0.2020 | 34,672 | -0.01(-3.30%) |
Apr 30, 2019 | 0.2100 | 0.2116 | 0.2020 | 0.2089 | 62,454 | +0.00(+0.53%) |
Apr 29, 2019 | 0.2090 | 0.2177 | 0.2020 | 0.2078 | 127,128 | -0.00(-1.00%) |
Apr 26, 2019 | 0.2090 | 0.2120 | 0.2075 | 0.2099 | 31,600 | -0.00(-1.46%) |
Apr 25, 2019 | 0.2100 | 0.2130 | 0.2050 | 0.2130 | 46,527 | -0.00(-0.47%) |
Apr 24, 2019 | 0.2177 | 0.2200 | 0.2100 | 0.2140 | 97,613 | -0.00(-0.47%) |
Apr 23, 2019 | 0.2180 | 0.2200 | 0.2106 | 0.2150 | 182,533 | +0.01(+2.38%) |
Apr 22, 2019 | 0.2200 | 0.2150 | 0.2035 | 0.2100 | 134,015 | -0.01(-2.33%) |
Apr 18, 2019 | 0.2100 | 0.2150 | 0.2020 | 0.2150 | 139,500 | +0.01(+4.88%) |
Apr 17, 2019 | 0.2280 | 0.2280 | 0.2050 | 0.2050 | 276,578 | -0.02(-8.89%) |
Apr 16, 2019 | 0.2115 | 0.2300 | 0.2115 | 0.2250 | 223,403 | +0.01(+6.48%) |
Apr 15, 2019 | 0.2250 | 0.2250 | 0.2060 | 0.2113 | 178,596 | +0.01(+3.07%) |
Apr 12, 2019 | 0.2130 | 0.2229 | 0.2040 | 0.2050 | 289,600 | -0.02(-7.45%) |
Apr 11, 2019 | 0.2230 | 0.2230 | 0.2116 | 0.2215 | 193,740 | +0.00(+0.68%) |
Apr 10, 2019 | 0.2212 | 0.2240 | 0.2145 | 0.2200 | 126,231 | -0.00(-0.54%) |
Apr 09, 2019 | 0.2200 | 0.2280 | 0.2112 | 0.2212 | 123,657 | +0.00(+0.55%) |
Apr 08, 2019 | 0.2250 | 0.2250 | 0.2090 | 0.2200 | 202,693 | +0.00(+0.00%) |
Apr 05, 2019 | 0.2150 | 0.2250 | 0.2150 | 0.2200 | 259,900 | +0.01(+4.76%) |
Apr 04, 2019 | 0.2200 | 0.2301 | 0.2100 | 0.2100 | 271,802 | -0.00(-1.82%) |
Apr 03, 2019 | 0.2100 | 0.2179 | 0.2100 | 0.2139 | 170,985 | -0.00(-0.51%) |
Apr 02, 2019 | 0.2150 | 0.2176 | 0.2100 | 0.2150 | 190,704 | +0.00(+0.51%) |
Apr 01, 2019 | 0.2300 | 0.2300 | 0.2100 | 0.2139 | 462,474 | -0.00(-1.47%) |
Mar 29, 2019 | 0.2300 | 0.2350 | 0.2171 | 0.2171 | 248,500 | -0.01(-5.49%) |
Mar 28, 2019 | 0.2310 | 0.2357 | 0.2290 | 0.2297 | 77,980 | -0.01(-2.50%) |
Mar 27, 2019 | 0.2500 | 0.2500 | 0.2290 | 0.2356 | 65,955 | +0.01(+2.88%) |
Mar 26, 2019 | 0.2300 | 0.2389 | 0.2282 | 0.2290 | 54,594 | -0.00(-0.22%) |
Mar 25, 2019 | 0.2440 | 0.2500 | 0.2271 | 0.2295 | 82,016 | +0.00(+2.00%) |
Mar 22, 2019 | 0.2350 | 0.2382 | 0.2250 | 0.2250 | 119,400 | -0.01(-3.02%) |
Mar 21, 2019 | 0.2300 | 0.2445 | 0.2300 | 0.2320 | 171,024 | +0.01(+3.11%) |
Mar 20, 2019 | 0.2400 | 0.2450 | 0.2250 | 0.2250 | 188,240 | -0.01(-6.21%) |
Mar 19, 2019 | 0.2350 | 0.2540 | 0.2350 | 0.2399 | 163,509 | +0.00(+2.09%) |
Mar 18, 2019 | 0.2600 | 0.2699 | 0.2350 | 0.2350 | 593,012 | -0.03(-12.31%) |
Mar 15, 2019 | 0.2750 | 0.2796 | 0.2650 | 0.2680 | 106,900 | -0.00(-0.74%) |
Mar 14, 2019 | 0.2685 | 0.2767 | 0.2600 | 0.2700 | 101,099 | +0.01(+3.85%) |
Mar 13, 2019 | 0.2792 | 0.2820 | 0.2600 | 0.2600 | 99,156 | -0.01(-3.67%) |
Mar 12, 2019 | 0.2700 | 0.2749 | 0.2698 | 0.2699 | 55,269 | +0.00(+1.73%) |
Mar 11, 2019 | 0.2722 | 0.2739 | 0.2613 | 0.2653 | 38,398 | +0.00(+1.65%) |
Mar 08, 2019 | 0.2880 | 0.2880 | 0.2601 | 0.2610 | 204,200 | +0.00(+0.38%) |
Mar 07, 2019 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 121,073 | +0.00(+1.56%) |
Mar 06, 2019 | 0.2600 | 0.2690 | 0.2560 | 0.2560 | 104,193 | -0.01(-5.19%) |
Mar 05, 2019 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 18,198 | -0.00(-0.37%) |
Mar 04, 2019 | 0.2793 | 0.2793 | 0.2660 | 0.2710 | 50,541 | +0.00(+0.37%) |