Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1454 | 0.1489 | 0.1200 | 0.1200 | 119,400 | -0.02(-14.29%) |
May 30, 2019 | 0.1350 | 0.1500 | 0.1310 | 0.1400 | 96,742 | +0.01(+3.70%) |
May 29, 2019 | 0.1400 | 0.1400 | 0.1250 | 0.1350 | 62,328 | -0.02(-12.90%) |
May 28, 2019 | 0.1350 | 0.1550 | 0.1255 | 0.1550 | 35,510 | +0.00(+0.00%) |
May 24, 2019 | 0.1550 | 0.1550 | 0.1445 | 0.1550 | 134,100 | +0.01(+3.33%) |
May 23, 2019 | 0.1335 | 0.1500 | 0.1320 | 0.1500 | 179,208 | +0.02(+13.64%) |
May 22, 2019 | 0.1150 | 0.1350 | 0.1150 | 0.1320 | 68,542 | +0.01(+10.00%) |
May 21, 2019 | 0.1250 | 0.1250 | 0.1076 | 0.1200 | 92,443 | -0.01(-9.37%) |
May 20, 2019 | 0.1500 | 0.1500 | 0.1285 | 0.1324 | 24,944 | -0.02(-11.73%) |
May 17, 2019 | 0.1320 | 0.1600 | 0.1300 | 0.1500 | 107,800 | +0.01(+7.14%) |
May 16, 2019 | 0.1400 | 0.1400 | 0.1282 | 0.1400 | 94,112 | +0.00(+0.00%) |
May 15, 2019 | 0.1370 | 0.1400 | 0.1205 | 0.1400 | 27,850 | +0.00(+2.19%) |
May 14, 2019 | 0.1300 | 0.1500 | 0.1250 | 0.1370 | 131,236 | +0.01(+5.38%) |
May 13, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 30,172 | -0.00(-2.11%) |
May 10, 2019 | 0.1081 | 0.1399 | 0.1081 | 0.1328 | 60,500 | +0.00(+2.15%) |
May 09, 2019 | 0.1350 | 0.1350 | 0.1200 | 0.1300 | 65,900 | -0.01(-3.70%) |
May 08, 2019 | 0.1300 | 0.1350 | 0.1275 | 0.1350 | 25,350 | +0.00(+0.00%) |
May 07, 2019 | 0.1399 | 0.1399 | 0.1205 | 0.1350 | 36,538 | -0.00(-3.50%) |
May 06, 2019 | 0.1374 | 0.1399 | 0.1350 | 0.1399 | 20,250 | -0.00(-0.07%) |
May 03, 2019 | 0.1100 | 0.1450 | 0.1100 | 0.1400 | 103,200 | +0.00(+0.14%) |
May 02, 2019 | 0.1150 | 0.1600 | 0.1150 | 0.1398 | 131,911 | -0.00(-2.24%) |
May 01, 2019 | 0.1200 | 0.1599 | 0.1200 | 0.1430 | 173,900 | -0.01(-4.67%) |
Apr 30, 2019 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 197,047 | +0.00(+0.00%) |
Apr 29, 2019 | 0.1410 | 0.1500 | 0.1400 | 0.1500 | 43,565 | +0.01(+7.22%) |
Apr 26, 2019 | 0.1500 | 0.1500 | 0.1025 | 0.1399 | 371,900 | -0.01(-3.78%) |
Apr 25, 2019 | 0.1513 | 0.1513 | 0.1400 | 0.1454 | 6,450 | -0.01(-6.56%) |
Apr 24, 2019 | 0.1790 | 0.1790 | 0.1420 | 0.1556 | 17,700 | -0.00(-2.75%) |
Apr 23, 2019 | 0.1450 | 0.1600 | 0.1450 | 0.1600 | 7,499 | +0.00(+0.00%) |
Apr 22, 2019 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 61,038 | +0.01(+6.67%) |
Apr 18, 2019 | 0.1575 | 0.1699 | 0.1500 | 0.1500 | 40,600 | -0.00(-1.45%) |
Apr 17, 2019 | 0.1400 | 0.1780 | 0.1400 | 0.1522 | 77,197 | -0.00(-1.81%) |
Apr 16, 2019 | 0.1699 | 0.1700 | 0.0800 | 0.1550 | 190,959 | -0.02(-10.92%) |
Apr 15, 2019 | 0.1695 | 0.1750 | 0.1578 | 0.1740 | 33,900 | +0.00(+2.05%) |
Apr 12, 2019 | 0.1800 | 0.1800 | 0.1610 | 0.1705 | 13,200 | +0.01(+4.09%) |
Apr 11, 2019 | 0.1700 | 0.1850 | 0.1600 | 0.1638 | 68,456 | -0.02(-9.75%) |
Apr 10, 2019 | 0.1725 | 0.1815 | 0.1600 | 0.1815 | 47,413 | +0.00(+0.83%) |
Apr 09, 2019 | 0.1730 | 0.1899 | 0.1700 | 0.1800 | 43,950 | +0.01(+5.88%) |
Apr 08, 2019 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 65,324 | +0.01(+6.25%) |
Apr 05, 2019 | 0.1600 | 0.1690 | 0.1600 | 0.1600 | 44,500 | -0.01(-3.03%) |
Apr 04, 2019 | 0.1500 | 0.2000 | 0.1500 | 0.1650 | 224,088 | +0.02(+10.00%) |
Apr 03, 2019 | 0.1550 | 0.1600 | 0.1410 | 0.1500 | 815,948 | -0.01(-3.23%) |
Apr 02, 2019 | 0.1650 | 0.1700 | 0.1500 | 0.1550 | 300,229 | -0.01(-6.06%) |
Apr 01, 2019 | 0.1580 | 0.1700 | 0.1580 | 0.1650 | 41,175 | -0.01(-8.33%) |
Mar 29, 2019 | 0.1900 | 0.1950 | 0.1560 | 0.1800 | 106,100 | -0.01(-5.26%) |
Mar 28, 2019 | 0.1800 | 0.1950 | 0.1800 | 0.1900 | 84,651 | +0.01(+5.56%) |
Mar 27, 2019 | 0.1700 | 0.1890 | 0.1510 | 0.1800 | 154,939 | +0.00(+1.12%) |
Mar 26, 2019 | 0.1800 | 0.1800 | 0.1726 | 0.1780 | 51,650 | -0.00(-1.11%) |
Mar 25, 2019 | 0.1800 | 0.1890 | 0.1790 | 0.1800 | 99,415 | +0.00(+2.10%) |
Mar 22, 2019 | 0.1750 | 0.1845 | 0.1750 | 0.1763 | 39,100 | -0.01(-4.70%) |
Mar 21, 2019 | 0.1800 | 0.1900 | 0.1725 | 0.1850 | 520,713 | +0.01(+2.78%) |
Mar 20, 2019 | 0.1979 | 0.1996 | 0.1800 | 0.1800 | 640,271 | -0.02(-10.00%) |
Mar 19, 2019 | 0.2400 | 0.2400 | 0.1950 | 0.2000 | 228,522 | -0.04(-15.86%) |
Mar 18, 2019 | 0.2240 | 0.2400 | 0.2100 | 0.2377 | 155,386 | +0.02(+8.29%) |
Mar 15, 2019 | 0.2200 | 0.2400 | 0.2000 | 0.2195 | 373,900 | +0.01(+7.07%) |
Mar 14, 2019 | 0.2000 | 0.2150 | 0.2000 | 0.2050 | 85,112 | +0.00(+2.50%) |
Mar 13, 2019 | 0.2050 | 0.2050 | 0.1900 | 0.2000 | 50,740 | -0.01(-4.76%) |
Mar 12, 2019 | 0.2100 | 0.2200 | 0.2050 | 0.2100 | 77,810 | +0.00(+0.00%) |
Mar 11, 2019 | 0.2150 | 0.2150 | 0.1900 | 0.2100 | 200,298 | +0.00(+0.00%) |
Mar 08, 2019 | 0.1690 | 0.2218 | 0.1600 | 0.2100 | 957,300 | +0.03(+16.67%) |
Mar 07, 2019 | 0.1710 | 0.1913 | 0.1710 | 0.1800 | 203,071 | -0.00(-2.44%) |
Mar 06, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1845 | 294,433 | +0.01(+8.53%) |
Mar 05, 2019 | 0.1700 | 0.1900 | 0.1600 | 0.1700 | 297,289 | +0.00(+0.00%) |
Mar 04, 2019 | 0.1690 | 0.1700 | 0.1600 | 0.1700 | 162,758 | +0.01(+3.03%) |