Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3100 | 0.3200 | 0.3050 | 0.3050 | 30,829 | -0.03(-7.58%) |
May 30, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,138 | +0.01(+3.13%) |
May 29, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,500 | -0.01(-3.03%) |
May 28, 2019 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 9,500 | +0.01(+3.13%) |
May 27, 2019 | 0.2950 | 0.3200 | 0.2950 | 0.3200 | 9,200 | +0.04(+12.28%) |
May 24, 2019 | 0.3150 | 0.3150 | 0.2850 | 0.2850 | 39,050 | -0.05(-13.64%) |
May 23, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 700 | +0.00(+0.00%) |
May 22, 2019 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 22,850 | -0.01(-2.94%) |
May 17, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,237 | +0.02(+4.62%) |
May 15, 2019 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 12,029 | -0.02(-4.41%) |
May 13, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-2.86%) | |
May 10, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 553 | -0.01(-2.78%) |
May 08, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,307 | +0.00(+0.00%) |
May 06, 2019 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 17,510 | -0.01(-1.37%) |
May 03, 2019 | 0.3600 | 0.3750 | 0.3550 | 0.3650 | 31,125 | +0.01(+2.82%) |
May 02, 2019 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 2,200 | -0.04(-8.97%) |
May 01, 2019 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 22,100 | +0.04(+11.43%) |
Apr 30, 2019 | 0.4050 | 0.4050 | 0.3200 | 0.3500 | 178,456 | -0.10(-22.22%) |
Apr 29, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 501 | -0.02(-4.26%) |
Apr 26, 2019 | 0.4050 | 0.4800 | 0.3850 | 0.4700 | 66,570 | +0.06(+16.05%) |
Apr 25, 2019 | 0.3250 | 0.4500 | 0.3250 | 0.4050 | 90,700 | +0.09(+26.56%) |
Apr 24, 2019 | 0.2350 | 0.3700 | 0.2350 | 0.3200 | 19,100 | +0.29(+966.67%) |
Apr 23, 2019 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 173,000 | -0.01(-25.00%) |
Apr 22, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 189,000 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 365,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 298,100 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 56,000 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 71,000 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 1,430,500 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 2,601,500 | +0.00(+14.29%) |
Apr 09, 2019 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 1,868,788 | +0.01(+16.67%) |
Apr 08, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 268,000 | -0.01(-14.29%) |
Apr 05, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 790,333 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 172,000 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 576,750 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 2,317,350 | +0.01(+16.67%) |
Apr 01, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 445,000 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,500 | -0.01(-14.29%) |
Mar 28, 2019 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 3,259,468 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 7,414,183 | +0.01(+40.00%) |
Mar 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 209,000 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 51,850 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 31,600 | -0.00(-16.67%) |
Mar 21, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 48,000 | +0.00(+20.00%) |
Mar 20, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 86,000 | -0.00(-16.67%) |
Mar 19, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 355,332 | -0.01(-14.29%) |
Mar 18, 2019 | 0.0350 | 0.0350 | 0.0250 | 0.0350 | 774,495 | +0.01(+16.67%) |
Mar 15, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 1,783,000 | +0.00(+20.00%) |
Mar 14, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 98,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 926,200 | -0.00(-16.67%) |
Mar 12, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 1,763,900 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 1,780,411 | -0.01(-14.29%) |
Mar 08, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 126,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 126,900 | -0.00(-12.50%) |
Mar 06, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 8,647,459 | +0.00(+14.29%) |
Mar 05, 2019 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 3,026,700 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 147,900 | -0.00(-12.50%) |