Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 31,400 | +0.00(+0.00%) |
May 30, 2019 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 17,618 | -0.01(-1.30%) |
May 29, 2019 | 0.3580 | 0.3850 | 0.3580 | 0.3850 | 12,403 | +0.03(+8.15%) |
May 28, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3560 | 16,550 | -0.02(-6.32%) |
May 24, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,100 | +0.00(+0.00%) |
May 23, 2019 | 0.3100 | 0.3800 | 0.3000 | 0.3800 | 14,507 | +0.00(+0.00%) |
May 22, 2019 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 66,800 | +0.02(+5.56%) |
May 21, 2019 | 0.3600 | 0.4000 | 0.3600 | 0.3600 | 12,500 | +0.00(+0.00%) |
May 20, 2019 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 13,000 | +0.01(+3.63%) |
May 17, 2019 | 0.3750 | 0.3750 | 0.3250 | 0.3474 | 61,400 | -0.00(-0.74%) |
May 16, 2019 | 0.4025 | 0.4025 | 0.3500 | 0.3500 | 2,850 | +0.00(+0.00%) |
May 15, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 20,867 | -0.05(-12.10%) |
May 13, 2019 | 0.3982 | 0.3982 | 0.3982 | 0 | +0.05(+13.77%) | |
May 10, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 400 | -0.00(-0.03%) |
May 09, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3501 | 28,805 | -0.05(-12.47%) |
May 08, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 6,150 | -0.03(-6.98%) |
May 07, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4300 | 9,225 | -0.02(-3.37%) |
May 03, 2019 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.01(-1.11%) | |
May 02, 2019 | 0.4583 | 0.4749 | 0.4324 | 0.4500 | 5,419 | +0.02(+5.81%) |
May 01, 2019 | 0.4500 | 0.4500 | 0.4253 | 0.4253 | 526 | -0.02(-4.43%) |
Apr 30, 2019 | 0.4000 | 0.4450 | 0.2580 | 0.4450 | 23,701 | +0.01(+1.14%) |
Apr 26, 2019 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.03(+7.32%) | |
Apr 25, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 500 | -0.02(-5.60%) |
Apr 24, 2019 | 0.4343 | 0.4343 | 0.4343 | 0.4343 | 20,764 | +0.00(+0.00%) |
Apr 23, 2019 | 0.4343 | 0.4343 | 0.4343 | 0.4343 | 500 | +0.02(+5.39%) |
Apr 22, 2019 | 0.4121 | 0.4121 | 0.4121 | 0.4121 | 100 | +0.03(+8.45%) |
Apr 18, 2019 | 0.3900 | 0.4300 | 0.3800 | 0.3800 | 10,700 | -0.08(-17.39%) |
Apr 17, 2019 | 0.4020 | 0.4600 | 0.4020 | 0.4600 | 16,884 | +0.00(+0.00%) |
Apr 16, 2019 | 0.4000 | 0.4000 | 0.4600 | 1,440 | +0.06(+15.00%) | |
Apr 15, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 384 | -0.03(-6.98%) |
Apr 12, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,000 | -0.00(-1.01%) |
Apr 10, 2019 | 0.4344 | 0.4344 | 0.4344 | 0 | +0.01(+1.85%) | |
Apr 09, 2019 | 0.4599 | 0.4600 | 0.4244 | 0.4265 | 45,478 | -0.03(-7.26%) |
Apr 08, 2019 | 0.4200 | 0.4599 | 0.4180 | 0.4599 | 24,764 | +0.08(+21.03%) |
Apr 05, 2019 | 0.3811 | 0.4168 | 0.3650 | 0.3800 | 24,900 | -0.04(-9.09%) |
Apr 04, 2019 | 0.3960 | 0.4200 | 0.3960 | 0.4180 | 28,480 | +0.04(+10.00%) |
Apr 03, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 23,265 | -0.04(-9.09%) |
Apr 02, 2019 | 0.4200 | 0.4200 | 0.3800 | 0.4180 | 25,300 | +0.03(+6.63%) |
Apr 01, 2019 | 0.3900 | 0.4000 | 0.3589 | 0.3920 | 93,130 | +0.00(+1.11%) |
Mar 29, 2019 | 0.4000 | 0.4000 | 0.3861 | 0.3877 | 17,100 | -0.02(-5.44%) |
Mar 28, 2019 | 0.4250 | 0.4500 | 0.4080 | 0.4100 | 102,832 | +0.01(+2.50%) |
Mar 27, 2019 | 0.3600 | 0.4000 | 0.3592 | 0.4000 | 31,280 | +0.02(+5.74%) |
Mar 26, 2019 | 0.3600 | 0.3900 | 0.3500 | 0.3783 | 61,662 | -0.02(-5.42%) |
Mar 25, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,501 | +0.05(+14.29%) |
Mar 22, 2019 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | 1,300 | -0.00(-0.14%) |
Mar 21, 2019 | 0.4000 | 0.4000 | 0.3490 | 0.3505 | 11,300 | -0.04(-9.69%) |
Mar 20, 2019 | 0.4000 | 0.4000 | 0.3483 | 0.3881 | 24,100 | -0.02(-5.34%) |
Mar 19, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,600 | +0.01(+2.50%) |
Mar 18, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 1,000 | +0.00(+0.33%) |
Mar 15, 2019 | 0.4000 | 0.4000 | 0.3987 | 0.3987 | 2,300 | -0.00(-1.02%) |
Mar 14, 2019 | 0.3900 | 0.4028 | 0.3900 | 0.4028 | 1,200 | +0.01(+3.79%) |
Mar 13, 2019 | 0.3899 | 0.4600 | 0.3881 | 0.3881 | 31,900 | +0.03(+9.08%) |
Mar 11, 2019 | 0.3558 | 0.3558 | 0.3558 | 0 | +0.01(+1.57%) | |
Mar 08, 2019 | 0.2600 | 0.3518 | 0.2600 | 0.3503 | 53,400 | +0.03(+9.47%) |
Mar 07, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 | -0.01(-1.54%) |