Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0588 | 0.0900 | 0.0588 | 0.0900 | 9,100 | +0.03(+50.00%) |
May 30, 2019 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 40,417 | -0.02(-25.00%) |
May 29, 2019 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 9,200 | +0.01(+23.08%) |
May 28, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,500 | -0.01(-18.75%) |
May 24, 2019 | 0.0850 | 0.0850 | 0.0650 | 0.0800 | 13,300 | +0.01(+6.67%) |
May 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.02(-21.05%) | |
May 21, 2019 | 0.1000 | 0.1050 | 0.0850 | 0.0950 | 24,844 | +0.00(+1.06%) |
May 20, 2019 | 0.0900 | 0.1080 | 0.0850 | 0.0940 | 33,594 | -0.02(-14.55%) |
May 16, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
May 15, 2019 | 0.1010 | 0.1016 | 0.0906 | 0.1000 | 134,452 | -0.00(-1.48%) |
May 14, 2019 | 0.1011 | 0.1098 | 0.1010 | 0.1015 | 55,480 | -0.01(-7.56%) |
May 13, 2019 | 0.1102 | 0.1102 | 0.1000 | 0.1098 | 63,610 | -0.01(-8.50%) |
May 10, 2019 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 16,600 | -0.01(-4.00%) |
May 09, 2019 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 10,100 | +0.01(+4.17%) |
May 08, 2019 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 10,250 | -0.00(-2.52%) |
May 07, 2019 | 0.1155 | 0.1231 | 0.1155 | 0.1231 | 25,830 | -0.02(-12.07%) |
May 06, 2019 | 0.1228 | 0.1400 | 0.1212 | 0.1400 | 11,600 | +0.01(+7.69%) |
May 03, 2019 | 0.1300 | 0.1300 | 0.1211 | 0.1300 | 31,700 | +0.01(+7.35%) |
May 02, 2019 | 0.1228 | 0.1228 | 0.1211 | 0.1211 | 15,237 | -0.03(-18.72%) |
May 01, 2019 | 0.1260 | 0.1490 | 0.1229 | 0.1490 | 26,830 | +0.01(+6.43%) |
Apr 30, 2019 | 0.1251 | 0.1400 | 0.1228 | 0.1400 | 30,870 | +0.01(+7.69%) |
Apr 29, 2019 | 0.1250 | 0.1301 | 0.1250 | 0.1300 | 15,310 | -0.01(-7.14%) |
Apr 26, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 5,600 | -0.01(-4.11%) |
Apr 25, 2019 | 0.1212 | 0.1460 | 0.1212 | 0.1460 | 60,725 | -0.00(-2.01%) |
Apr 24, 2019 | 0.1490 | 0.1490 | 0.1300 | 0.1490 | 36,572 | +0.01(+6.43%) |
Apr 23, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 12,600 | +0.01(+6.79%) |
Apr 22, 2019 | 0.1500 | 0.1500 | 0.1311 | 0.1311 | 14,325 | -0.00(-0.83%) |
Apr 18, 2019 | 0.1322 | 0.1530 | 0.1322 | 0.1322 | 21,500 | -0.02(-11.87%) |
Apr 17, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1500 | 34,700 | -0.00(-1.96%) |
Apr 16, 2019 | 0.1311 | 0.1590 | 0.1311 | 0.1530 | 149,650 | -0.01(-3.77%) |
Apr 15, 2019 | 0.1300 | 0.1600 | 0.1300 | 0.1590 | 73,666 | +0.03(+22.31%) |
Apr 12, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 40,600 | -0.01(-10.34%) |
Apr 11, 2019 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 45,200 | -0.00(-2.62%) |
Apr 10, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1489 | 11,200 | -0.00(-0.73%) |
Apr 09, 2019 | 0.1306 | 0.1500 | 0.1300 | 0.1500 | 20,770 | -0.02(-11.76%) |
Apr 08, 2019 | 0.1400 | 0.1800 | 0.1300 | 0.1700 | 33,750 | +0.03(+21.43%) |
Apr 05, 2019 | 0.1800 | 0.1800 | 0.1300 | 0.1400 | 39,200 | +0.01(+7.69%) |
Apr 04, 2019 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | 12,700 | -0.03(-18.75%) |
Apr 03, 2019 | 0.2000 | 0.2000 | 0.1300 | 0.1600 | 18,700 | -0.04(-20.00%) |
Apr 02, 2019 | 0.2000 | 0.2000 | 0.1200 | 0.2000 | 82,050 | +0.08(+66.53%) |
Apr 01, 2019 | 0.2000 | 0.2000 | 0.1200 | 0.1201 | 42,070 | -0.04(-24.94%) |
Mar 29, 2019 | 0.1700 | 0.1700 | 0.1200 | 0.1600 | 29,600 | +0.02(+14.29%) |
Mar 28, 2019 | 0.1000 | 0.1600 | 0.1000 | 0.1400 | 19,100 | -0.03(-18.13%) |
Mar 27, 2019 | 0.1000 | 0.1710 | 0.1000 | 0.1710 | 2,100 | +0.02(+14.00%) |
Mar 26, 2019 | 0.1150 | 0.1500 | 0.1150 | 0.1500 | 16,950 | +0.00(+0.00%) |
Mar 25, 2019 | 0.1300 | 0.1500 | 0.1150 | 0.1500 | 6,400 | +0.02(+15.38%) |
Mar 22, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 6,600 | -0.01(-7.14%) |
Mar 21, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 21,100 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1750 | 0.1750 | 0.1301 | 0.1400 | 30,800 | -0.02(-12.50%) |
Mar 19, 2019 | 0.1301 | 0.1655 | 0.1301 | 0.1600 | 85,126 | -0.04(-19.60%) |
Mar 18, 2019 | 0.1600 | 0.1990 | 0.1400 | 0.1990 | 123,815 | +0.04(+24.38%) |
Mar 15, 2019 | 0.1401 | 0.1600 | 0.1300 | 0.1600 | 56,600 | +0.00(+0.00%) |
Mar 14, 2019 | 0.1401 | 0.1600 | 0.1401 | 0.1600 | 6,700 | +0.00(+0.63%) |
Mar 13, 2019 | 0.1501 | 0.1750 | 0.1500 | 0.1590 | 20,700 | -0.01(-6.47%) |
Mar 12, 2019 | 0.1800 | 0.1800 | 0.1501 | 0.1700 | 46,375 | -0.01(-5.56%) |
Mar 11, 2019 | 0.1880 | 0.1880 | 0.1550 | 0.1800 | 151,320 | +0.01(+9.09%) |
Mar 08, 2019 | 0.1780 | 0.1780 | 0.1602 | 0.1650 | 22,600 | -0.01(-5.71%) |
Mar 07, 2019 | 0.1700 | 0.1780 | 0.1601 | 0.1750 | 35,200 | -0.00(-1.69%) |
Mar 06, 2019 | 0.1701 | 0.1880 | 0.1500 | 0.1780 | 74,490 | +0.02(+11.25%) |
Mar 05, 2019 | 0.1701 | 0.1950 | 0.1460 | 0.1600 | 105,405 | +0.00(+0.00%) |
Mar 04, 2019 | 0.1500 | 0.1645 | 0.1350 | 0.1600 | 127,150 | +0.02(+11.11%) |