Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1525 | 0.1540 | 0.1450 | 0.1500 | 104,100 | +0.00(+0.00%) |
May 30, 2019 | 0.1665 | 0.1700 | 0.1450 | 0.1500 | 237,317 | +0.00(+0.00%) |
May 29, 2019 | 0.1480 | 0.1550 | 0.1400 | 0.1500 | 106,158 | +0.01(+6.01%) |
May 28, 2019 | 0.1481 | 0.1500 | 0.1320 | 0.1415 | 239,987 | -0.01(-5.67%) |
May 24, 2019 | 0.1615 | 0.1650 | 0.1500 | 0.1500 | 379,000 | -0.01(-7.12%) |
May 23, 2019 | 0.1630 | 0.1700 | 0.1550 | 0.1615 | 448,340 | +0.00(+0.94%) |
May 22, 2019 | 0.1550 | 0.1699 | 0.1485 | 0.1600 | 870,139 | +0.01(+8.11%) |
May 21, 2019 | 0.1400 | 0.1700 | 0.1350 | 0.1480 | 2,175,066 | +0.01(+5.79%) |
May 20, 2019 | 0.1410 | 0.1425 | 0.1130 | 0.1399 | 1,255,739 | -0.01(-3.52%) |
May 17, 2019 | 0.1600 | 0.1600 | 0.1310 | 0.1450 | 1,597,500 | -0.02(-9.38%) |
May 16, 2019 | 0.1800 | 0.1845 | 0.1394 | 0.1600 | 1,694,095 | -0.02(-11.36%) |
May 15, 2019 | 0.1850 | 0.1950 | 0.1800 | 0.1805 | 320,762 | -0.01(-3.48%) |
May 14, 2019 | 0.1941 | 0.1941 | 0.1835 | 0.1870 | 56,768 | +0.00(+0.48%) |
May 13, 2019 | 0.1900 | 0.1942 | 0.1825 | 0.1861 | 224,274 | -0.01(-3.07%) |
May 10, 2019 | 0.1880 | 0.1940 | 0.1870 | 0.1920 | 75,700 | +0.00(+1.05%) |
May 09, 2019 | 0.1840 | 0.1906 | 0.1840 | 0.1900 | 117,810 | +0.00(+2.15%) |
May 08, 2019 | 0.1850 | 0.1942 | 0.1840 | 0.1860 | 66,152 | -0.00(-0.80%) |
May 07, 2019 | 0.1919 | 0.1942 | 0.1853 | 0.1875 | 90,359 | +0.00(+0.81%) |
May 06, 2019 | 0.1900 | 0.1919 | 0.1860 | 0.1860 | 120,572 | -0.00(-2.11%) |
May 03, 2019 | 0.1880 | 0.1911 | 0.1850 | 0.1900 | 232,200 | +0.00(+0.00%) |
May 02, 2019 | 0.1900 | 0.1910 | 0.1800 | 0.1900 | 148,428 | -0.00(-0.11%) |
May 01, 2019 | 0.2000 | 0.2005 | 0.1885 | 0.1902 | 217,594 | -0.00(-0.94%) |
Apr 30, 2019 | 0.1820 | 0.1950 | 0.1810 | 0.1920 | 327,659 | -0.00(-1.54%) |
Apr 29, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 150,282 | -0.00(-1.22%) |
Apr 26, 2019 | 0.1850 | 0.2000 | 0.1850 | 0.1974 | 180,200 | -0.00(-1.30%) |
Apr 25, 2019 | 0.2000 | 0.2080 | 0.1810 | 0.2000 | 331,089 | +0.00(+0.00%) |
Apr 24, 2019 | 0.2000 | 0.2037 | 0.1900 | 0.2000 | 122,545 | +0.00(+0.55%) |
Apr 23, 2019 | 0.1900 | 0.2070 | 0.1900 | 0.1989 | 233,795 | +0.01(+4.14%) |
Apr 22, 2019 | 0.2000 | 0.2000 | 0.1893 | 0.1910 | 271,009 | -0.01(-3.05%) |
Apr 18, 2019 | 0.2100 | 0.2100 | 0.1860 | 0.1970 | 361,000 | -0.00(-1.50%) |
Apr 17, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 272,852 | -0.01(-4.99%) |
Apr 16, 2019 | 0.2100 | 0.2200 | 0.2050 | 0.2105 | 499,812 | +0.01(+2.68%) |
Apr 15, 2019 | 0.2070 | 0.2100 | 0.2010 | 0.2050 | 180,941 | -0.00(-1.20%) |
Apr 12, 2019 | 0.2199 | 0.2199 | 0.2075 | 0.2075 | 261,500 | -0.01(-2.58%) |
Apr 11, 2019 | 0.2050 | 0.2190 | 0.2000 | 0.2130 | 586,612 | +0.01(+6.50%) |
Apr 10, 2019 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 310,686 | +0.00(+0.00%) |
Apr 09, 2019 | 0.2070 | 0.2090 | 0.2000 | 0.2000 | 223,739 | -0.00(-2.44%) |
Apr 08, 2019 | 0.2132 | 0.2200 | 0.2000 | 0.2050 | 475,765 | -0.01(-3.85%) |
Apr 05, 2019 | 0.2120 | 0.2250 | 0.2060 | 0.2132 | 403,500 | -0.01(-3.09%) |
Apr 04, 2019 | 0.2185 | 0.2250 | 0.2070 | 0.2200 | 204,388 | +0.00(+0.00%) |
Apr 03, 2019 | 0.2220 | 0.2280 | 0.2110 | 0.2200 | 290,153 | -0.01(-3.13%) |
Apr 02, 2019 | 0.2225 | 0.2295 | 0.2160 | 0.2271 | 269,835 | -0.00(-1.05%) |
Apr 01, 2019 | 0.2200 | 0.2400 | 0.2150 | 0.2295 | 301,692 | -0.01(-4.37%) |
Mar 29, 2019 | 0.2275 | 0.2400 | 0.2200 | 0.2400 | 148,900 | +0.01(+4.35%) |
Mar 28, 2019 | 0.2390 | 0.2390 | 0.2250 | 0.2300 | 178,178 | -0.01(-3.77%) |
Mar 27, 2019 | 0.2390 | 0.2445 | 0.2250 | 0.2390 | 161,491 | -0.01(-2.05%) |
Mar 26, 2019 | 0.2475 | 0.2500 | 0.2365 | 0.2440 | 479,276 | -0.01(-2.40%) |
Mar 25, 2019 | 0.2425 | 0.2520 | 0.2250 | 0.2500 | 438,375 | +0.01(+3.09%) |
Mar 22, 2019 | 0.2150 | 0.2450 | 0.2142 | 0.2425 | 939,000 | +0.03(+13.32%) |
Mar 21, 2019 | 0.2155 | 0.2200 | 0.2090 | 0.2140 | 156,547 | +0.00(+1.90%) |
Mar 20, 2019 | 0.2140 | 0.2240 | 0.2010 | 0.2100 | 128,659 | +0.00(+0.00%) |
Mar 19, 2019 | 0.2150 | 0.2150 | 0.2001 | 0.2100 | 223,881 | +0.00(+0.77%) |
Mar 18, 2019 | 0.2400 | 0.2400 | 0.2051 | 0.2084 | 483,707 | -0.03(-13.17%) |
Mar 15, 2019 | 0.2325 | 0.2400 | 0.2172 | 0.2400 | 814,900 | +0.02(+7.14%) |
Mar 14, 2019 | 0.2100 | 0.2250 | 0.2100 | 0.2240 | 421,834 | +0.02(+7.43%) |
Mar 13, 2019 | 0.2050 | 0.2204 | 0.2000 | 0.2085 | 379,112 | +0.00(+1.71%) |
Mar 12, 2019 | 0.2030 | 0.2050 | 0.1950 | 0.2050 | 189,487 | +0.00(+0.99%) |
Mar 11, 2019 | 0.1959 | 0.2030 | 0.1939 | 0.2030 | 307,945 | +0.01(+3.57%) |
Mar 08, 2019 | 0.1997 | 0.2120 | 0.1910 | 0.1960 | 300,300 | +0.00(+0.26%) |
Mar 07, 2019 | 0.2150 | 0.2150 | 0.1950 | 0.1955 | 456,285 | -0.01(-7.13%) |
Mar 06, 2019 | 0.2126 | 0.2199 | 0.2000 | 0.2105 | 846,759 | +0.00(+0.24%) |
Mar 05, 2019 | 0.2190 | 0.2250 | 0.2051 | 0.2100 | 517,163 | -0.02(-6.67%) |
Mar 04, 2019 | 0.2250 | 0.2339 | 0.2107 | 0.2250 | 331,674 | +0.00(+0.85%) |