Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 3,950 | +0.00(+0.00%) |
May 30, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 41,539 | +0.01(+2.70%) |
May 29, 2019 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 29,000 | +0.01(+5.71%) |
May 28, 2019 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 72,025 | -0.02(-10.26%) |
May 27, 2019 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 5,500 | -0.01(-2.50%) |
May 24, 2019 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 101,429 | -0.02(-9.09%) |
May 23, 2019 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 37,500 | +0.00(+0.00%) |
May 22, 2019 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 121,009 | -0.02(-8.33%) |
May 17, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 65,000 | -0.01(-2.04%) |
May 15, 2019 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 12,005 | +0.00(+0.00%) |
May 14, 2019 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 56,300 | +0.00(+0.00%) |
May 13, 2019 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 22,000 | -0.01(-2.00%) |
May 10, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 22,500 | +0.00(+0.00%) |
May 09, 2019 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 1,219,000 | +0.00(+0.00%) |
May 08, 2019 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 1,236,000 | +0.02(+6.38%) |
May 07, 2019 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 120,832 | -0.02(-6.00%) |
May 06, 2019 | 0.2750 | 0.2750 | 0.2350 | 0.2500 | 100,035 | -0.02(-7.41%) |
May 03, 2019 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 20,520 | +0.02(+8.00%) |
May 02, 2019 | 0.2450 | 0.2500 | 0.2200 | 0.2500 | 240,600 | +0.01(+4.17%) |
May 01, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 40,400 | -0.01(-4.00%) |
Apr 30, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,000 | +0.00(+0.00%) |
Apr 29, 2019 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 234,500 | -0.01(-1.96%) |
Apr 26, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 75,500 | -0.02(-5.56%) |
Apr 25, 2019 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 25,000 | +0.00(+0.00%) |
Apr 24, 2019 | 0.2400 | 0.2750 | 0.2350 | 0.2700 | 355,320 | +0.03(+12.50%) |
Apr 23, 2019 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 177,200 | -0.01(-2.04%) |
Apr 22, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 81,545 | -0.01(-3.92%) |
Apr 18, 2019 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-3.77%) | |
Apr 17, 2019 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 359,000 | -0.01(-3.64%) |
Apr 16, 2019 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 153,989 | -0.01(-1.79%) |
Apr 15, 2019 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 57,500 | -0.00(-1.75%) |
Apr 12, 2019 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 68,000 | -0.01(-3.39%) |
Apr 11, 2019 | 0.2800 | 0.2950 | 0.2750 | 0.2950 | 91,500 | +0.01(+5.36%) |
Apr 10, 2019 | 0.2850 | 0.2900 | 0.2650 | 0.2800 | 307,136 | +0.00(+0.00%) |
Apr 09, 2019 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 108,160 | -0.01(-5.08%) |
Apr 08, 2019 | 0.3050 | 0.3050 | 0.2800 | 0.2950 | 291,681 | -0.01(-3.28%) |
Apr 05, 2019 | 0.3200 | 0.3250 | 0.3000 | 0.3050 | 290,300 | -0.02(-6.15%) |
Apr 04, 2019 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 337,830 | +0.00(+0.00%) |
Apr 03, 2019 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 356,699 | +0.01(+1.56%) |
Apr 02, 2019 | 0.3050 | 0.3450 | 0.3050 | 0.3200 | 1,864,750 | +0.02(+4.92%) |
Apr 01, 2019 | 0.2900 | 0.3250 | 0.2900 | 0.3050 | 942,695 | +0.01(+3.39%) |
Mar 29, 2019 | 0.2900 | 0.3100 | 0.2900 | 0.2950 | 250,701 | +0.01(+3.51%) |
Mar 28, 2019 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 117,060 | -0.02(-5.00%) |
Mar 27, 2019 | 0.2850 | 0.3000 | 0.2750 | 0.3000 | 105,000 | +0.02(+7.14%) |
Mar 26, 2019 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 155,121 | -0.01(-3.45%) |
Mar 25, 2019 | 0.2950 | 0.3000 | 0.2800 | 0.2900 | 348,139 | -0.01(-1.69%) |
Mar 22, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 192,800 | +0.00(+0.00%) |
Mar 21, 2019 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 168,500 | +0.00(+0.00%) |
Mar 20, 2019 | 0.3050 | 0.3100 | 0.2900 | 0.2950 | 146,150 | -0.01(-1.67%) |
Mar 19, 2019 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 41,999 | +0.01(+3.45%) |
Mar 18, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 174,419 | -0.01(-3.33%) |
Mar 15, 2019 | 0.3000 | 0.3050 | 0.2850 | 0.3000 | 506,829 | +0.00(+0.00%) |
Mar 14, 2019 | 0.2950 | 0.3200 | 0.2950 | 0.3000 | 642,500 | +0.01(+1.69%) |
Mar 13, 2019 | 0.2900 | 0.2950 | 0.2750 | 0.2950 | 242,935 | +0.01(+3.51%) |
Mar 12, 2019 | 0.2850 | 0.3000 | 0.2800 | 0.2850 | 277,758 | +0.00(+1.79%) |
Mar 11, 2019 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 64,000 | -0.00(-1.75%) |
Mar 08, 2019 | 0.2650 | 0.2950 | 0.2400 | 0.2850 | 863,300 | +0.01(+3.64%) |
Mar 07, 2019 | 0.2650 | 0.2800 | 0.2550 | 0.2750 | 555,500 | +0.02(+7.84%) |
Mar 06, 2019 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 17,500 | -0.01(-3.77%) |
Mar 05, 2019 | 0.2650 | 0.2800 | 0.2650 | 0.2650 | 41,500 | +0.01(+1.92%) |
Mar 04, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 47,000 | +0.01(+1.96%) |