Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0969 | 0.1096 | 0.0940 | 0.0940 | 87,500 | -0.01(-10.48%) |
Jun 27, 2019 | 0.1200 | 0.1353 | 0.1026 | 0.1050 | 52,015 | +0.01(+6.92%) |
Jun 26, 2019 | 0.1000 | 0.1130 | 0.0970 | 0.0982 | 25,980 | -0.00(-3.63%) |
Jun 25, 2019 | 0.1197 | 0.1311 | 0.1019 | 0.1019 | 44,353 | -0.02(-15.08%) |
Jun 24, 2019 | 0.1190 | 0.1300 | 0.0996 | 0.1200 | 64,588 | +0.01(+8.01%) |
Jun 21, 2019 | 0.1120 | 0.1140 | 0.0857 | 0.1111 | 34,300 | +0.01(+8.39%) |
Jun 20, 2019 | 0.0875 | 0.1129 | 0.0756 | 0.1025 | 149,511 | +0.02(+28.12%) |
Jun 19, 2019 | 0.0610 | 0.0800 | 0.0610 | 0.0800 | 136,800 | +0.01(+23.08%) |
Jun 18, 2019 | 0.0744 | 0.0744 | 0.0610 | 0.0650 | 40,320 | +0.00(+0.78%) |
Jun 17, 2019 | 0.0636 | 0.0701 | 0.0624 | 0.0645 | 92,644 | -0.01(-10.29%) |
Jun 14, 2019 | 0.0640 | 0.0750 | 0.0640 | 0.0719 | 21,400 | -0.00(-6.01%) |
Jun 13, 2019 | 0.0700 | 0.0765 | 0.0651 | 0.0765 | 49,102 | +0.00(+2.00%) |
Jun 12, 2019 | 0.0828 | 0.0828 | 0.0700 | 0.0750 | 63,263 | -0.01(-14.77%) |
Jun 11, 2019 | 0.1091 | 0.1091 | 0.0850 | 0.0880 | 134,640 | -0.00(-2.22%) |
Jun 10, 2019 | 0.0956 | 0.0986 | 0.0900 | 0.0900 | 1,800 | -0.02(-18.18%) |
Jun 07, 2019 | 0.0900 | 0.1100 | 0.0850 | 0.1100 | 133,700 | +0.02(+19.57%) |
Jun 06, 2019 | 0.0889 | 0.0920 | 0.0889 | 0.0920 | 5,260 | -0.00(-3.16%) |
Jun 05, 2019 | 0.0785 | 0.0982 | 0.0785 | 0.0950 | 12,393 | +0.01(+5.56%) |
Jun 04, 2019 | 0.0802 | 0.1036 | 0.0802 | 0.0900 | 23,540 | -0.01(-8.72%) |
Jun 03, 2019 | 0.0867 | 0.0986 | 0.0866 | 0.0986 | 8,501 | +0.01(+12.94%) |
May 31, 2019 | 0.0900 | 0.0961 | 0.0800 | 0.0873 | 10,800 | -0.00(-3.00%) |
May 30, 2019 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 10,140 | -0.02(-18.18%) |
May 29, 2019 | 0.0900 | 0.1130 | 0.0900 | 0.1100 | 26,700 | +0.02(+20.61%) |
May 28, 2019 | 0.0977 | 0.0988 | 0.0870 | 0.0912 | 140,000 | -0.01(-7.03%) |
May 24, 2019 | 0.0893 | 0.1095 | 0.0893 | 0.0981 | 15,900 | -0.00(-3.92%) |
May 23, 2019 | 0.0887 | 0.1027 | 0.0880 | 0.1021 | 7,260 | +0.01(+10.98%) |
May 22, 2019 | 0.1040 | 0.1040 | 0.0880 | 0.0920 | 6,640 | -0.01(-14.02%) |
May 21, 2019 | 0.1000 | 0.1100 | 0.0840 | 0.1070 | 33,967 | -0.01(-6.96%) |
May 20, 2019 | 0.0792 | 0.1150 | 0.0792 | 0.1150 | 11,122 | +0.00(+1.86%) |
May 17, 2019 | 0.0990 | 0.1129 | 0.0976 | 0.1129 | 36,400 | +0.01(+5.91%) |
May 16, 2019 | 0.0858 | 0.1100 | 0.0817 | 0.1066 | 94,776 | +0.01(+13.40%) |
May 15, 2019 | 0.0910 | 0.1000 | 0.0900 | 0.0940 | 64,163 | +0.00(+3.30%) |
May 14, 2019 | 0.1030 | 0.1030 | 0.0910 | 0.0910 | 13,152 | -0.01(-13.99%) |
May 13, 2019 | 0.0956 | 0.1100 | 0.0940 | 0.1058 | 37,760 | -0.00(-0.47%) |
May 10, 2019 | 0.0976 | 0.1063 | 0.0943 | 0.1063 | 36,400 | -0.00(-3.36%) |
May 09, 2019 | 0.1025 | 0.1180 | 0.1025 | 0.1100 | 5,872 | +0.00(+0.09%) |
May 08, 2019 | 0.1100 | 0.1100 | 0.1099 | 0.1099 | 1,980 | +0.00(+3.68%) |
May 07, 2019 | 0.1180 | 0.1180 | 0.1060 | 0.1060 | 13,665 | -0.01(-6.69%) |
May 06, 2019 | 0.0900 | 0.1175 | 0.0900 | 0.1136 | 24,140 | +0.01(+12.48%) |
May 03, 2019 | 0.1000 | 0.1010 | 0.0956 | 0.1010 | 50,500 | -0.00(-1.56%) |
May 02, 2019 | 0.1046 | 0.1057 | 0.0939 | 0.1026 | 23,225 | -0.00(-3.57%) |
May 01, 2019 | 0.1113 | 0.1113 | 0.1056 | 0.1064 | 139,364 | -0.00(-3.54%) |
Apr 30, 2019 | 0.1100 | 0.1145 | 0.1061 | 0.1103 | 33,300 | +0.00(+0.27%) |
Apr 29, 2019 | 0.1040 | 0.1158 | 0.1019 | 0.1100 | 16,841 | -0.01(-4.35%) |
Apr 26, 2019 | 0.1220 | 0.1220 | 0.1095 | 0.1150 | 29,900 | -0.01(-5.43%) |
Apr 25, 2019 | 0.1108 | 0.1216 | 0.1108 | 0.1216 | 3,000 | +0.00(+3.58%) |
Apr 24, 2019 | 0.1190 | 0.1220 | 0.1101 | 0.1174 | 16,100 | -0.00(-2.17%) |
Apr 23, 2019 | 0.1200 | 0.1220 | 0.1200 | 0.1200 | 47,700 | +0.00(+0.00%) |
Apr 22, 2019 | 0.1180 | 0.1220 | 0.1132 | 0.1200 | 41,566 | +0.00(+0.00%) |
Apr 18, 2019 | 0.1160 | 0.1222 | 0.1101 | 0.1200 | 132,700 | +0.01(+4.90%) |
Apr 17, 2019 | 0.1502 | 0.1502 | 0.1100 | 0.1144 | 111,348 | -0.03(-21.10%) |
Apr 16, 2019 | 0.1340 | 0.1478 | 0.1340 | 0.1450 | 34,350 | +0.00(+2.11%) |
Apr 15, 2019 | 0.1408 | 0.1420 | 0.1400 | 0.1420 | 73,388 | +0.00(+1.00%) |
Apr 12, 2019 | 0.1340 | 0.1600 | 0.1340 | 0.1406 | 44,300 | -0.02(-11.57%) |
Apr 11, 2019 | 0.1560 | 0.1590 | 0.1560 | 0.1590 | 18,530 | -0.00(-0.63%) |
Apr 10, 2019 | 0.1600 | 0.1640 | 0.1560 | 0.1600 | 19,300 | -0.00(-1.84%) |
Apr 09, 2019 | 0.1500 | 0.1630 | 0.1500 | 0.1630 | 7,546 | +0.02(+11.41%) |
Apr 08, 2019 | 0.1550 | 0.1550 | 0.1463 | 0.1463 | 9,801 | +0.00(+1.81%) |
Apr 05, 2019 | 0.1476 | 0.1588 | 0.1437 | 0.1437 | 5,100 | -0.01(-7.29%) |
Apr 04, 2019 | 0.1550 | 0.1550 | 0.1441 | 0.1550 | 15,960 | -0.00(-2.76%) |
Apr 03, 2019 | 0.1443 | 0.1629 | 0.1443 | 0.1594 | 23,600 | +0.01(+5.56%) |
Apr 02, 2019 | 0.1441 | 0.1576 | 0.1441 | 0.1510 | 14,094 | +0.00(+0.67%) |