Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.1800 | 0.1839 | 0.1712 | 0.1750 | 282,100 | -0.01(-2.78%) |
Jun 27, 2019 | 0.1811 | 0.1869 | 0.1780 | 0.1800 | 179,858 | +0.00(+0.00%) |
Jun 26, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 357,498 | -0.00(-1.69%) |
Jun 25, 2019 | 0.1850 | 0.1890 | 0.1800 | 0.1831 | 409,844 | -0.01(-3.63%) |
Jun 24, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 503,837 | +0.00(+0.53%) |
Jun 21, 2019 | 0.1900 | 0.1900 | 0.1850 | 0.1890 | 395,000 | -0.00(-0.53%) |
Jun 20, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 322,082 | -0.00(-0.31%) |
Jun 19, 2019 | 0.1950 | 0.1950 | 0.1900 | 0.1906 | 133,517 | -0.00(-0.16%) |
Jun 18, 2019 | 0.1935 | 0.1935 | 0.1880 | 0.1909 | 360,962 | +0.00(+0.53%) |
Jun 17, 2019 | 0.1947 | 0.1947 | 0.1880 | 0.1899 | 363,850 | -0.01(-3.36%) |
Jun 14, 2019 | 0.1950 | 0.2000 | 0.1870 | 0.1965 | 1,031,300 | +0.00(+0.72%) |
Jun 13, 2019 | 0.2000 | 0.2000 | 0.1890 | 0.1951 | 415,933 | +0.00(+0.67%) |
Jun 12, 2019 | 0.2000 | 0.2030 | 0.1920 | 0.1938 | 335,326 | -0.01(-3.58%) |
Jun 11, 2019 | 0.2000 | 0.2130 | 0.1980 | 0.2010 | 698,048 | -0.01(-4.33%) |
Jun 10, 2019 | 0.2300 | 0.2300 | 0.2000 | 0.2101 | 783,339 | +0.00(+1.20%) |
Jun 07, 2019 | 0.2097 | 0.2135 | 0.1958 | 0.2076 | 864,800 | -0.01(-2.90%) |
Jun 06, 2019 | 0.1900 | 0.2300 | 0.1900 | 0.2138 | 5,713,217 | +0.02(+11.94%) |
Jun 05, 2019 | 0.1911 | 0.2000 | 0.1850 | 0.1910 | 608,981 | -0.00(-0.05%) |
Jun 04, 2019 | 0.1880 | 0.2040 | 0.1850 | 0.1911 | 1,744,713 | +0.00(+0.58%) |
Jun 03, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 362,492 | +0.00(+1.06%) |
May 31, 2019 | 0.1905 | 0.1950 | 0.1870 | 0.1880 | 306,500 | -0.01(-2.99%) |
May 30, 2019 | 0.1900 | 0.1999 | 0.1900 | 0.1938 | 413,631 | +0.00(+2.00%) |
May 29, 2019 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 514,457 | -0.01(-2.56%) |
May 28, 2019 | 0.1915 | 0.2000 | 0.1899 | 0.1950 | 749,280 | -0.00(-2.30%) |
May 24, 2019 | 0.2000 | 0.2150 | 0.1850 | 0.1996 | 2,769,400 | +0.01(+5.05%) |
May 23, 2019 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 351,682 | -0.01(-4.52%) |
May 22, 2019 | 0.1912 | 0.2050 | 0.1800 | 0.1990 | 706,895 | -0.00(-0.50%) |
May 21, 2019 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 517,242 | +0.00(+0.00%) |
May 20, 2019 | 0.2020 | 0.2080 | 0.1950 | 0.2000 | 536,638 | -0.00(-2.39%) |
May 17, 2019 | 0.2068 | 0.2100 | 0.1991 | 0.2049 | 422,000 | -0.01(-6.78%) |
May 16, 2019 | 0.2068 | 0.2220 | 0.2068 | 0.2198 | 539,859 | +0.01(+4.67%) |
May 15, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 930,488 | +0.00(+1.74%) |
May 14, 2019 | 0.1991 | 0.2200 | 0.1950 | 0.2064 | 975,601 | +0.01(+3.67%) |
May 13, 2019 | 0.2020 | 0.2100 | 0.1933 | 0.1991 | 1,114,383 | -0.01(-4.05%) |
May 10, 2019 | 0.2126 | 0.2205 | 0.1903 | 0.2075 | 2,712,100 | -0.02(-8.87%) |
May 09, 2019 | 0.2301 | 0.2349 | 0.2249 | 0.2277 | 653,200 | -0.00(-1.00%) |
May 08, 2019 | 0.2300 | 0.2500 | 0.2200 | 0.2300 | 2,371,112 | +0.00(+0.00%) |
May 07, 2019 | 0.2275 | 0.2350 | 0.2240 | 0.2300 | 1,506,483 | +0.01(+4.55%) |
May 06, 2019 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 682,449 | +0.00(+1.15%) |
May 03, 2019 | 0.2290 | 0.2300 | 0.2150 | 0.2175 | 678,300 | -0.01(-5.43%) |
May 02, 2019 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 1,105,787 | +0.00(+0.00%) |
May 01, 2019 | 0.2300 | 0.2500 | 0.2000 | 0.2300 | 2,187,782 | +0.00(+1.10%) |
Apr 30, 2019 | 0.2380 | 0.2380 | 0.2150 | 0.2275 | 696,710 | -0.00(-1.09%) |
Apr 29, 2019 | 0.2357 | 0.2400 | 0.2140 | 0.2300 | 1,569,231 | +0.00(+1.32%) |
Apr 26, 2019 | 0.2110 | 0.2580 | 0.2011 | 0.2270 | 7,495,600 | +0.02(+11.22%) |
Apr 25, 2019 | 0.2110 | 0.2140 | 0.2000 | 0.2041 | 247,780 | +0.00(+2.05%) |
Apr 24, 2019 | 0.2000 | 0.2200 | 0.1900 | 0.2000 | 405,986 | +0.00(+1.32%) |
Apr 23, 2019 | 0.2000 | 0.2080 | 0.1920 | 0.1974 | 591,775 | -0.00(-1.35%) |
Apr 22, 2019 | 0.2087 | 0.2117 | 0.2000 | 0.2001 | 374,797 | -0.01(-4.71%) |
Apr 18, 2019 | 0.2100 | 0.2150 | 0.2000 | 0.2100 | 639,600 | +0.01(+4.95%) |
Apr 17, 2019 | 0.2161 | 0.2178 | 0.2000 | 0.2001 | 852,863 | -0.02(-8.13%) |
Apr 16, 2019 | 0.2150 | 0.2250 | 0.2140 | 0.2178 | 516,461 | +0.00(+0.00%) |
Apr 15, 2019 | 0.2236 | 0.2350 | 0.2150 | 0.2178 | 887,339 | -0.00(-1.22%) |
Apr 12, 2019 | 0.2150 | 0.2300 | 0.2120 | 0.2205 | 1,004,400 | +0.00(+0.23%) |
Apr 11, 2019 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 2,953,711 | +0.00(+0.00%) |
Apr 10, 2019 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 3,342,508 | +0.01(+4.76%) |
Apr 09, 2019 | 0.2000 | 0.2200 | 0.1900 | 0.2100 | 1,797,825 | +0.01(+7.36%) |
Apr 08, 2019 | 0.1800 | 0.1975 | 0.1800 | 0.1956 | 1,215,654 | +0.02(+8.67%) |
Apr 05, 2019 | 0.1760 | 0.1950 | 0.1750 | 0.1800 | 751,100 | +0.00(+2.27%) |
Apr 04, 2019 | 0.1720 | 0.1770 | 0.1710 | 0.1760 | 335,158 | +0.00(+2.92%) |
Apr 03, 2019 | 0.1790 | 0.1800 | 0.1706 | 0.1710 | 433,919 | -0.01(-3.44%) |
Apr 02, 2019 | 0.1761 | 0.1800 | 0.1720 | 0.1771 | 496,513 | +0.00(+1.20%) |