Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0659 | 0.0684 | 0.0585 | 0.0684 | 10,000 | +0.01(+17.73%) |
May 30, 2019 | 0.0654 | 0.0726 | 0.0581 | 0.0581 | 11,000 | -0.01(-14.56%) |
May 29, 2019 | 0.0703 | 0.0703 | 0.0680 | 0.0680 | 50,000 | -0.00(-6.34%) |
May 28, 2019 | 0.0692 | 0.0726 | 0.0692 | 0.0726 | 21,501 | +0.00(+0.00%) |
May 23, 2019 | 0.0726 | 0.0726 | 0.0726 | 0 | +0.01(+11.69%) | |
May 22, 2019 | 0.0600 | 0.0726 | 0.0600 | 0.0650 | 179,966 | +0.01(+8.33%) |
May 21, 2019 | 0.0601 | 0.0677 | 0.0472 | 0.0600 | 4,839 | +0.00(+2.39%) |
May 20, 2019 | 0.0592 | 0.0593 | 0.0586 | 0.0586 | 11,000 | -0.00(-1.18%) |
May 17, 2019 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 700 | -0.01(-9.88%) |
May 16, 2019 | 0.0520 | 0.0658 | 0.0500 | 0.0658 | 54,480 | +0.01(+29.02%) |
May 15, 2019 | 0.0468 | 0.0510 | 0.0450 | 0.0510 | 291,549 | -0.00(-7.10%) |
May 14, 2019 | 0.0580 | 0.0649 | 0.0500 | 0.0549 | 106,076 | -0.01(-16.69%) |
May 13, 2019 | 0.0660 | 0.0660 | 0.0561 | 0.0659 | 10,051 | -0.00(-1.49%) |
May 10, 2019 | 0.0670 | 0.0670 | 0.0570 | 0.0669 | 10,400 | +0.00(+0.90%) |
May 09, 2019 | 0.0622 | 0.0669 | 0.0510 | 0.0663 | 5,800 | -0.00(-1.04%) |
May 08, 2019 | 0.0600 | 0.0674 | 0.0510 | 0.0670 | 74,985 | +0.01(+11.67%) |
May 07, 2019 | 0.0795 | 0.0795 | 0.0600 | 0.0600 | 144,641 | -0.01(-14.04%) |
May 06, 2019 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 1,000 | +0.01(+14.43%) |
May 03, 2019 | 0.0615 | 0.0660 | 0.0600 | 0.0610 | 202,500 | -0.02(-23.08%) |
May 02, 2019 | 0.0794 | 0.0800 | 0.0614 | 0.0793 | 4,000 | -0.00(-0.88%) |
May 01, 2019 | 0.0680 | 0.0800 | 0.0601 | 0.0800 | 2,150 | +0.01(+14.29%) |
Apr 30, 2019 | 0.0605 | 0.0775 | 0.0605 | 0.0700 | 2,950 | +0.00(+2.94%) |
Apr 29, 2019 | 0.0775 | 0.0775 | 0.0600 | 0.0680 | 223,450 | -0.01(-12.26%) |
Apr 26, 2019 | 0.0800 | 0.0800 | 0.0645 | 0.0775 | 46,600 | +0.00(+1.57%) |
Apr 25, 2019 | 0.0625 | 0.0794 | 0.0625 | 0.0763 | 102,190 | -0.00(-1.29%) |
Apr 24, 2019 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 1,550 | -0.00(-3.01%) |
Apr 23, 2019 | 0.0625 | 0.0797 | 0.0625 | 0.0797 | 41,559 | +0.01(+22.62%) |
Apr 22, 2019 | 0.0650 | 0.0724 | 0.0635 | 0.0650 | 618,803 | -0.01(-18.55%) |
Apr 18, 2019 | 0.0710 | 0.0799 | 0.0635 | 0.0798 | 9,400 | +0.00(+2.70%) |
Apr 17, 2019 | 0.0825 | 0.0900 | 0.0701 | 0.0777 | 27,600 | -0.01(-13.57%) |
Apr 16, 2019 | 0.0850 | 0.0950 | 0.0725 | 0.0899 | 21,908 | -0.00(-3.54%) |
Apr 15, 2019 | 0.0975 | 0.0975 | 0.0850 | 0.0932 | 49,802 | -0.00(-1.89%) |
Apr 12, 2019 | 0.0800 | 0.1000 | 0.0795 | 0.0950 | 737,100 | +0.02(+35.52%) |
Apr 11, 2019 | 0.0700 | 0.0795 | 0.0700 | 0.0701 | 141,250 | -0.01(-8.96%) |
Apr 10, 2019 | 0.0700 | 0.0770 | 0.0635 | 0.0770 | 89,030 | +0.01(+10.47%) |
Apr 09, 2019 | 0.0695 | 0.0697 | 0.0635 | 0.0697 | 4,500 | -0.00(-0.43%) |
Apr 08, 2019 | 0.0692 | 0.0700 | 0.0635 | 0.0700 | 80,303 | +0.00(+1.45%) |
Apr 05, 2019 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 23,400 | -0.00(-1.43%) |
Apr 04, 2019 | 0.0700 | 0.0700 | 0.0630 | 0.0700 | 55,951 | -0.00(-5.41%) |
Apr 03, 2019 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 39,565 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0740 | 0.0740 | 0.0630 | 0.0740 | 3,586 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0665 | 0.0740 | 0.0630 | 0.0740 | 7,210 | +0.01(+7.56%) |
Mar 29, 2019 | 0.0706 | 0.0800 | 0.0600 | 0.0688 | 178,600 | -0.01(-11.57%) |
Mar 28, 2019 | 0.0670 | 0.0778 | 0.0670 | 0.0778 | 102,570 | +0.00(+5.85%) |
Mar 26, 2019 | 0.0735 | 0.0735 | 0.0735 | 0 | +0.00(+5.00%) | |
Mar 25, 2019 | 0.0741 | 0.0741 | 0.0670 | 0.0700 | 11,440 | -0.00(-5.53%) |
Mar 22, 2019 | 0.0706 | 0.0741 | 0.0670 | 0.0741 | 5,000 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0737 | 0.0741 | 0.0680 | 0.0741 | 15,830 | +0.00(+0.14%) |
Mar 20, 2019 | 0.0680 | 0.0740 | 0.0680 | 0.0740 | 80,236 | +0.01(+8.35%) |
Mar 19, 2019 | 0.0650 | 0.0750 | 0.0650 | 0.0683 | 46,000 | -0.01(-8.93%) |
Mar 18, 2019 | 0.0670 | 0.0750 | 0.0670 | 0.0750 | 24,396 | -0.01(-8.54%) |
Mar 15, 2019 | 0.0700 | 0.0820 | 0.0700 | 0.0820 | 24,800 | -0.00(-2.38%) |
Mar 14, 2019 | 0.0672 | 0.0840 | 0.0642 | 0.0840 | 7,388 | +0.01(+10.96%) |
Mar 13, 2019 | 0.0718 | 0.0800 | 0.0640 | 0.0757 | 55,380 | -0.00(-2.95%) |
Mar 12, 2019 | 0.0839 | 0.0839 | 0.0780 | 0.0780 | 1,232 | +0.01(+11.43%) |
Mar 11, 2019 | 0.0875 | 0.0890 | 0.0700 | 0.0700 | 57,880 | -0.01(-7.16%) |
Mar 08, 2019 | 0.0720 | 0.0760 | 0.0720 | 0.0754 | 211,200 | +0.00(+1.89%) |
Mar 07, 2019 | 0.0743 | 0.0800 | 0.0720 | 0.0740 | 77,127 | -0.00(-4.52%) |
Mar 06, 2019 | 0.0740 | 0.0800 | 0.0740 | 0.0775 | 86,265 | -0.01(-12.33%) |
Mar 05, 2019 | 0.0750 | 0.0900 | 0.0740 | 0.0884 | 43,262 | +0.01(+10.50%) |
Mar 04, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,099 | -0.00(-2.44%) |