Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1350 | 0.1483 | 0.1107 | 0.1483 | 4,600 | +0.03(+21.56%) |
May 30, 2019 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 50,000 | -0.01(-7.22%) |
May 29, 2019 | 0.1200 | 0.1315 | 0.1110 | 0.1315 | 406,327 | +0.00(+1.94%) |
May 28, 2019 | 0.1280 | 0.1290 | 0.1175 | 0.1290 | 125,695 | -0.00(-0.77%) |
May 24, 2019 | 0.1290 | 0.1300 | 0.1290 | 0.1300 | 108,800 | -0.00(-3.63%) |
May 23, 2019 | 0.1220 | 0.1350 | 0.1220 | 0.1349 | 95,950 | +0.02(+13.36%) |
May 22, 2019 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 1,000 | -0.01(-6.30%) |
May 21, 2019 | 0.1300 | 0.1300 | 0.1250 | 0.1270 | 191,394 | -0.00(-2.31%) |
May 20, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 125,000 | +0.00(+2.36%) |
May 17, 2019 | 0.1360 | 0.1398 | 0.1250 | 0.1270 | 368,400 | -0.00(-3.05%) |
May 16, 2019 | 0.1452 | 0.1501 | 0.1310 | 0.1310 | 122,884 | -0.01(-9.66%) |
May 15, 2019 | 0.1500 | 0.1580 | 0.1450 | 0.1450 | 9,802 | -0.01(-3.33%) |
May 14, 2019 | 0.1401 | 0.1501 | 0.1401 | 0.1500 | 26,666 | +0.01(+10.46%) |
May 13, 2019 | 0.1459 | 0.1459 | 0.1358 | 0.1358 | 30,510 | -0.03(-16.17%) |
May 10, 2019 | 0.1371 | 0.1620 | 0.1370 | 0.1620 | 99,600 | +0.02(+17.39%) |
May 09, 2019 | 0.1382 | 0.1382 | 0.1380 | 0.1380 | 30,000 | -0.01(-7.94%) |
May 07, 2019 | 0.1499 | 0.1499 | 0.1499 | 0 | +0.01(+4.61%) | |
May 06, 2019 | 0.1371 | 0.1689 | 0.1371 | 0.1433 | 15,433 | +0.00(+2.36%) |
May 02, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.00(-3.45%) | |
May 01, 2019 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 14,300 | -0.00(-0.68%) |
Apr 30, 2019 | 0.1480 | 0.1480 | 0.1460 | 0.1460 | 58,125 | -0.00(-2.67%) |
Apr 29, 2019 | 0.1500 | 0.1580 | 0.1500 | 0.1500 | 33,734 | -0.01(-5.06%) |
Apr 25, 2019 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.01(+8.22%) | |
Apr 24, 2019 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 10,000 | -0.01(-8.75%) |
Apr 22, 2019 | 0.1488 | 0.1600 | 0.1452 | 0.1600 | 33,500 | +0.00(+0.00%) |
Apr 18, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,500 | +0.01(+3.23%) |
Apr 15, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-4.32%) | |
Apr 11, 2019 | 0.1620 | 0.1620 | 0.1620 | 0 | -0.01(-7.43%) | |
Apr 10, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 250 | -0.03(-12.50%) |
Apr 09, 2019 | 0.1589 | 0.2000 | 0.1545 | 0.2000 | 177,200 | +0.06(+42.86%) |
Apr 08, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 473,250 | -0.03(-17.65%) |
Apr 04, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+7.94%) | |
Apr 03, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1575 | 15,000 | -0.01(-7.35%) |
Apr 02, 2019 | 0.1600 | 0.1700 | 0.1550 | 0.1700 | 77,745 | +0.02(+9.68%) |
Apr 01, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 90,516 | -0.02(-8.82%) |
Mar 29, 2019 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 1,700 | +0.01(+6.25%) |
Mar 27, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.03(-15.79%) | |
Mar 26, 2019 | 0.1880 | 0.1900 | 0.1800 | 0.1900 | 12,700 | +0.01(+5.56%) |
Mar 25, 2019 | 0.1560 | 0.1800 | 0.1420 | 0.1800 | 158,040 | +0.02(+16.13%) |
Mar 22, 2019 | 0.1600 | 0.1620 | 0.1451 | 0.1550 | 442,100 | -0.02(-13.89%) |
Mar 21, 2019 | 0.1785 | 0.1800 | 0.1785 | 0.1800 | 2,450 | +0.02(+11.18%) |
Mar 20, 2019 | 0.1619 | 0.1619 | 0.1619 | 0.1619 | 200 | +0.01(+6.51%) |
Mar 19, 2019 | 0.1660 | 0.1660 | 0.1520 | 0.1520 | 67,150 | -0.01(-8.43%) |
Mar 18, 2019 | 0.1560 | 0.1660 | 0.1540 | 0.1660 | 351,000 | +0.01(+3.75%) |
Mar 15, 2019 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 80,500 | -0.01(-5.88%) |
Mar 14, 2019 | 0.1701 | 0.1800 | 0.1700 | 0.1700 | 89,528 | +0.00(+0.00%) |
Mar 13, 2019 | 0.1650 | 0.1800 | 0.1650 | 0.1700 | 41,000 | -0.00(-2.86%) |
Mar 12, 2019 | 0.1750 | 0.1750 | 0.1599 | 0.1750 | 514,100 | +0.01(+3.24%) |
Mar 11, 2019 | 0.1700 | 0.1700 | 0.1680 | 0.1695 | 71,175 | -0.01(-5.83%) |
Mar 08, 2019 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 23,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 57,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.1775 | 0.1800 | 0.1700 | 0.1800 | 7,725 | -0.01(-2.70%) |
Mar 05, 2019 | 0.1862 | 0.1900 | 0.1850 | 0.1850 | 65,000 | +0.01(+8.82%) |
Mar 04, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,500 | -0.02(-8.65%) |