Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2500 | 0.2950 | 0.2500 | 0.2700 | 1,496,094 | +0.01(+3.85%) |
May 30, 2019 | 0.2550 | 0.3350 | 0.2450 | 0.2600 | 5,241,160 | +0.03(+13.04%) |
May 29, 2019 | 0.1750 | 0.2400 | 0.1750 | 0.2300 | 2,441,316 | +0.08(+48.39%) |
May 28, 2019 | 0.1500 | 0.1600 | 0.1400 | 0.1550 | 191,900 | +0.00(+0.00%) |
May 27, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 36,800 | -0.01(-3.13%) |
May 24, 2019 | 0.1550 | 0.1650 | 0.1500 | 0.1600 | 76,751 | +0.02(+10.34%) |
May 23, 2019 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 99,507 | -0.02(-9.38%) |
May 22, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1600 | 268,250 | +0.00(+0.00%) |
May 21, 2019 | 0.1300 | 0.1700 | 0.1300 | 0.1600 | 2,393,199 | +0.03(+23.08%) |
May 17, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+4.00%) | |
May 16, 2019 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 12,500 | +0.01(+4.17%) |
May 15, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,669 | -0.01(-4.00%) |
May 14, 2019 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 153,400 | -0.01(-3.85%) |
May 13, 2019 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 35,280 | +0.01(+4.00%) |
May 10, 2019 | 0.1100 | 0.1300 | 0.1100 | 0.1250 | 202,485 | +0.00(+0.00%) |
May 09, 2019 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 49,499 | +0.00(+0.00%) |
May 08, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 28,076 | +0.01(+8.70%) |
May 07, 2019 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 27,500 | +0.00(+0.00%) |
May 06, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 4,000 | -0.00(-4.17%) |
May 03, 2019 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 19,000 | +0.00(+4.35%) |
May 02, 2019 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 33,500 | +0.00(+0.00%) |
May 01, 2019 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 41,432 | +0.01(+9.52%) |
Apr 30, 2019 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 100,900 | -0.01(-4.55%) |
Apr 29, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,100 | -0.01(-4.35%) |
Apr 26, 2019 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 98,999 | +0.01(+4.55%) |
Apr 25, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 8,500 | +0.01(+4.76%) |
Apr 24, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 113,000 | -0.01(-8.70%) |
Apr 23, 2019 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 30,000 | +0.01(+4.55%) |
Apr 22, 2019 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 51,050 | +0.00(+0.00%) |
Apr 18, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 39,050 | -0.01(-4.35%) |
Apr 16, 2019 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 25,500 | +0.01(+4.55%) |
Apr 15, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 32,270 | -0.01(-4.35%) |
Apr 12, 2019 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 77,500 | -0.00(-4.17%) |
Apr 11, 2019 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 65,500 | +0.01(+9.09%) |
Apr 10, 2019 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 118,500 | +0.00(+0.00%) |
Apr 09, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 38,500 | +0.00(+0.00%) |
Apr 08, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 25,000 | +0.00(+0.00%) |
Apr 05, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 51,600 | +0.01(+10.00%) |
Apr 04, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 107,500 | -0.00(-4.76%) |
Apr 03, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 27,000 | -0.01(-4.55%) |
Apr 02, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 73,000 | +0.00(+0.00%) |
Apr 01, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,500 | +0.00(+0.00%) |
Mar 29, 2019 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 44,499 | +0.01(+4.76%) |
Mar 28, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 40,549 | +0.00(+0.00%) |
Mar 27, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 13,000 | -0.01(-4.55%) |
Mar 26, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 23,000 | +0.01(+4.76%) |
Mar 25, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 145,700 | -0.01(-4.55%) |
Mar 22, 2019 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 102,341 | +0.01(+10.00%) |
Mar 21, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 263,950 | +0.01(+5.26%) |
Mar 20, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 26,000 | +0.01(+5.56%) |
Mar 19, 2019 | 0.0950 | 0.1000 | 0.0850 | 0.0900 | 313,890 | -0.01(-5.26%) |
Mar 18, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 234,700 | -0.01(-9.52%) |
Mar 15, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 2,000 | +0.00(+0.00%) |
Mar 14, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 55,376 | -0.01(-8.70%) |
Mar 13, 2019 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 19,000 | +0.01(+4.55%) |
Mar 12, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 36,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 37,210 | +0.01(+4.76%) |
Mar 08, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 47,350 | -0.01(-4.55%) |
Mar 07, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 32,500 | +0.01(+4.76%) |
Mar 06, 2019 | 0.1150 | 0.1150 | 0.0950 | 0.1050 | 239,500 | -0.01(-4.55%) |
Mar 05, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 38,681 | +0.00(+0.00%) |
Mar 04, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 25,810 | +0.01(+4.76%) |