Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1590 | 0.1695 | 0.1590 | 0.1690 | 14,000 | -0.00(-1.97%) |
May 30, 2019 | 0.1648 | 0.1724 | 0.1648 | 0.1724 | 54,980 | +0.01(+4.55%) |
May 29, 2019 | 0.1766 | 0.1835 | 0.1648 | 0.1649 | 151,321 | -0.01(-6.94%) |
May 28, 2019 | 0.1930 | 0.1930 | 0.1700 | 0.1772 | 123,977 | -0.01(-4.22%) |
May 24, 2019 | 0.1840 | 0.1852 | 0.1800 | 0.1850 | 40,000 | -0.01(-2.89%) |
May 23, 2019 | 0.1891 | 0.1910 | 0.1761 | 0.1905 | 113,618 | +0.01(+2.70%) |
May 22, 2019 | 0.2040 | 0.2040 | 0.1844 | 0.1855 | 57,167 | -0.01(-4.73%) |
May 21, 2019 | 0.1881 | 0.1978 | 0.1800 | 0.1947 | 163,189 | +0.00(+1.56%) |
May 20, 2019 | 0.1930 | 0.1981 | 0.1790 | 0.1917 | 86,168 | -0.01(-3.23%) |
May 17, 2019 | 0.2002 | 0.2057 | 0.1908 | 0.1981 | 26,200 | -0.01(-3.37%) |
May 16, 2019 | 0.1920 | 0.2100 | 0.1920 | 0.2050 | 329,419 | +0.02(+9.92%) |
May 15, 2019 | 0.1839 | 0.1865 | 0.1761 | 0.1865 | 39,650 | +0.00(+1.41%) |
May 14, 2019 | 0.1850 | 0.1874 | 0.1782 | 0.1839 | 115,567 | -0.00(-0.05%) |
May 13, 2019 | 0.1770 | 0.2000 | 0.1761 | 0.1840 | 178,426 | -0.01(-3.16%) |
May 10, 2019 | 0.1863 | 0.1919 | 0.1801 | 0.1900 | 83,900 | +0.01(+5.56%) |
May 09, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 73,152 | -0.01(-4.91%) |
May 08, 2019 | 0.1837 | 0.2000 | 0.1801 | 0.1893 | 65,043 | -0.01(-2.92%) |
May 07, 2019 | 0.1800 | 0.2000 | 0.1750 | 0.1950 | 164,045 | +0.00(+1.56%) |
May 06, 2019 | 0.2019 | 0.2038 | 0.1920 | 0.1920 | 25,365 | -0.01(-4.00%) |
May 03, 2019 | 0.1996 | 0.2000 | 0.1900 | 0.2000 | 86,300 | +0.01(+3.52%) |
May 02, 2019 | 0.2012 | 0.2012 | 0.1815 | 0.1932 | 49,857 | -0.01(-7.12%) |
May 01, 2019 | 0.1850 | 0.2080 | 0.1850 | 0.2080 | 57,335 | +0.01(+5.58%) |
Apr 30, 2019 | 0.2250 | 0.2250 | 0.1970 | 0.1970 | 91,363 | -0.02(-10.82%) |
Apr 29, 2019 | 0.2150 | 0.2330 | 0.2056 | 0.2209 | 90,987 | +0.00(+1.33%) |
Apr 26, 2019 | 0.2348 | 0.2348 | 0.2180 | 0.2180 | 59,000 | -0.00(-0.91%) |
Apr 25, 2019 | 0.2560 | 0.2804 | 0.2200 | 0.2200 | 639,451 | -0.05(-18.19%) |
Apr 24, 2019 | 0.2732 | 0.2770 | 0.2600 | 0.2689 | 206,113 | +0.03(+10.66%) |
Apr 23, 2019 | 0.2700 | 0.2800 | 0.2400 | 0.2430 | 400,047 | -0.01(-3.19%) |
Apr 22, 2019 | 0.2300 | 0.2522 | 0.2075 | 0.2510 | 669,452 | +0.04(+16.20%) |
Apr 18, 2019 | 0.2148 | 0.2300 | 0.2148 | 0.2160 | 261,900 | +0.02(+7.73%) |
Apr 17, 2019 | 0.2162 | 0.2162 | 0.1898 | 0.2005 | 162,721 | -0.01(-3.09%) |
Apr 16, 2019 | 0.2160 | 0.2250 | 0.2069 | 0.2069 | 80,625 | -0.00(-2.22%) |
Apr 15, 2019 | 0.2040 | 0.2123 | 0.2000 | 0.2116 | 48,045 | +0.01(+5.48%) |
Apr 12, 2019 | 0.2050 | 0.2098 | 0.2000 | 0.2006 | 99,200 | +0.01(+2.98%) |
Apr 11, 2019 | 0.1800 | 0.1978 | 0.1800 | 0.1948 | 183,163 | +0.00(+2.53%) |
Apr 10, 2019 | 0.2100 | 0.2100 | 0.1860 | 0.1900 | 34,622 | -0.01(-3.06%) |
Apr 09, 2019 | 0.1815 | 0.2100 | 0.1815 | 0.1960 | 107,114 | -0.00(-0.20%) |
Apr 08, 2019 | 0.2048 | 0.2048 | 0.1820 | 0.1964 | 65,933 | +0.01(+3.75%) |
Apr 05, 2019 | 0.1700 | 0.1958 | 0.1700 | 0.1893 | 93,100 | +0.01(+5.17%) |
Apr 04, 2019 | 0.1627 | 0.1830 | 0.1627 | 0.1800 | 364,216 | +0.01(+9.09%) |
Apr 03, 2019 | 0.2006 | 0.2099 | 0.1600 | 0.1650 | 733,202 | -0.05(-22.02%) |
Apr 02, 2019 | 0.2000 | 0.2200 | 0.1980 | 0.2116 | 258,882 | -0.01(-5.37%) |
Apr 01, 2019 | 0.2005 | 0.2343 | 0.2005 | 0.2236 | 216,904 | +0.00(+1.64%) |
Mar 29, 2019 | 0.2375 | 0.2400 | 0.2151 | 0.2200 | 163,300 | -0.01(-4.35%) |
Mar 28, 2019 | 0.2131 | 0.2304 | 0.2131 | 0.2300 | 142,495 | +0.01(+4.36%) |
Mar 27, 2019 | 0.2538 | 0.2538 | 0.2200 | 0.2204 | 120,419 | -0.02(-7.55%) |
Mar 26, 2019 | 0.2482 | 0.2520 | 0.2355 | 0.2384 | 184,066 | -0.01(-5.55%) |
Mar 25, 2019 | 0.2607 | 0.2618 | 0.2490 | 0.2524 | 114,354 | -0.01(-1.98%) |
Mar 22, 2019 | 0.2557 | 0.2595 | 0.2480 | 0.2575 | 50,900 | +0.00(+0.16%) |
Mar 21, 2019 | 0.2563 | 0.2664 | 0.2500 | 0.2571 | 48,889 | +0.00(+0.27%) |
Mar 20, 2019 | 0.2600 | 0.2650 | 0.2552 | 0.2564 | 124,932 | -0.00(-0.62%) |
Mar 19, 2019 | 0.2658 | 0.2700 | 0.2580 | 0.2580 | 61,826 | -0.00(-0.88%) |
Mar 18, 2019 | 0.2679 | 0.2700 | 0.2600 | 0.2603 | 142,146 | -0.01(-3.59%) |
Mar 15, 2019 | 0.2995 | 0.2995 | 0.2600 | 0.2700 | 57,900 | -0.00(-1.21%) |
Mar 14, 2019 | 0.2793 | 0.2900 | 0.2637 | 0.2733 | 94,651 | -0.01(-3.94%) |
Mar 13, 2019 | 0.2900 | 0.2900 | 0.2702 | 0.2845 | 98,904 | -0.01(-1.90%) |
Mar 12, 2019 | 0.2934 | 0.2956 | 0.2852 | 0.2900 | 24,531 | -0.01(-2.29%) |
Mar 11, 2019 | 0.2963 | 0.3000 | 0.2851 | 0.2968 | 52,287 | +0.01(+2.34%) |
Mar 08, 2019 | 0.3000 | 0.3000 | 0.2805 | 0.2900 | 43,800 | -0.01(-1.79%) |
Mar 07, 2019 | 0.2785 | 0.3000 | 0.2785 | 0.2953 | 57,466 | +0.01(+1.83%) |
Mar 06, 2019 | 0.3000 | 0.3000 | 0.2772 | 0.2900 | 104,582 | -0.01(-3.07%) |
Mar 05, 2019 | 0.2719 | 0.3019 | 0.2648 | 0.2992 | 232,691 | +0.03(+10.81%) |
Mar 04, 2019 | 0.2718 | 0.2779 | 0.2651 | 0.2700 | 78,200 | -0.00(-1.10%) |