Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0683 | 0.0777 | 0.0683 | 0.0762 | 63,000 | -0.00(-2.81%) |
May 30, 2019 | 0.0800 | 0.0800 | 0.0711 | 0.0784 | 97,749 | +0.00(+1.82%) |
May 29, 2019 | 0.0729 | 0.0790 | 0.0700 | 0.0770 | 512,648 | +0.00(+4.76%) |
May 28, 2019 | 0.0749 | 0.0749 | 0.0725 | 0.0735 | 95,035 | -0.00(-1.87%) |
May 24, 2019 | 0.0749 | 0.0749 | 0.0683 | 0.0749 | 93,900 | +0.00(+2.60%) |
May 23, 2019 | 0.0723 | 0.0745 | 0.0687 | 0.0730 | 70,253 | +0.00(+6.88%) |
May 22, 2019 | 0.0733 | 0.0760 | 0.0680 | 0.0683 | 205,808 | -0.01(-10.25%) |
May 21, 2019 | 0.0651 | 0.0790 | 0.0651 | 0.0761 | 150,043 | +0.01(+11.91%) |
May 20, 2019 | 0.0717 | 0.0717 | 0.0650 | 0.0680 | 338,857 | -0.01(-13.92%) |
May 17, 2019 | 0.0711 | 0.0790 | 0.0690 | 0.0790 | 419,700 | +0.01(+11.11%) |
May 16, 2019 | 0.0700 | 0.0792 | 0.0690 | 0.0711 | 316,098 | -0.01(-10.57%) |
May 15, 2019 | 0.0710 | 0.0850 | 0.0700 | 0.0795 | 189,070 | +0.01(+11.97%) |
May 14, 2019 | 0.0795 | 0.0795 | 0.0710 | 0.0710 | 183,623 | -0.00(-0.42%) |
May 13, 2019 | 0.0750 | 0.0750 | 0.0710 | 0.0713 | 205,693 | -0.00(-2.46%) |
May 10, 2019 | 0.0710 | 0.0990 | 0.0710 | 0.0731 | 134,700 | +0.00(+2.96%) |
May 09, 2019 | 0.0769 | 0.0780 | 0.0710 | 0.0710 | 337,747 | -0.01(-9.21%) |
May 08, 2019 | 0.0900 | 0.0900 | 0.0700 | 0.0782 | 259,357 | -0.01(-13.01%) |
May 07, 2019 | 0.0900 | 0.0949 | 0.0755 | 0.0899 | 96,319 | -0.00(-0.11%) |
May 06, 2019 | 0.0800 | 0.0900 | 0.0710 | 0.0900 | 169,384 | +0.01(+12.50%) |
May 03, 2019 | 0.1000 | 0.1000 | 0.0761 | 0.0800 | 401,600 | -0.01(-11.11%) |
May 02, 2019 | 0.0800 | 0.1000 | 0.0710 | 0.0900 | 191,502 | +0.01(+14.07%) |
May 01, 2019 | 0.0800 | 0.0980 | 0.0738 | 0.0789 | 264,588 | -0.00(-1.38%) |
Apr 30, 2019 | 0.0810 | 0.0868 | 0.0770 | 0.0800 | 209,913 | -0.01(-5.88%) |
Apr 29, 2019 | 0.0850 | 0.0940 | 0.0800 | 0.0850 | 250,388 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0927 | 0.0950 | 0.0820 | 0.0850 | 231,000 | -0.00(-5.03%) |
Apr 25, 2019 | 0.0950 | 0.0950 | 0.0851 | 0.0895 | 335,718 | -0.00(-3.97%) |
Apr 24, 2019 | 0.0885 | 0.1050 | 0.0851 | 0.0932 | 284,421 | -0.00(-1.79%) |
Apr 23, 2019 | 0.1080 | 0.1100 | 0.0858 | 0.0949 | 533,310 | -0.02(-13.73%) |
Apr 22, 2019 | 0.1400 | 0.1400 | 0.1060 | 0.1100 | 370,562 | -0.02(-12.56%) |
Apr 18, 2019 | 0.1489 | 0.1489 | 0.1120 | 0.1258 | 170,300 | -0.02(-15.51%) |
Apr 17, 2019 | 0.1190 | 0.1489 | 0.1110 | 0.1489 | 468,648 | +0.03(+29.48%) |
Apr 16, 2019 | 0.1370 | 0.1370 | 0.1100 | 0.1150 | 252,460 | -0.01(-11.33%) |
Apr 15, 2019 | 0.1300 | 0.1389 | 0.1220 | 0.1297 | 83,544 | +0.01(+7.10%) |
Apr 12, 2019 | 0.1000 | 0.1370 | 0.1000 | 0.1211 | 161,800 | +0.00(+0.58%) |
Apr 11, 2019 | 0.1540 | 0.1540 | 0.1200 | 0.1204 | 283,962 | -0.01(-5.94%) |
Apr 10, 2019 | 0.0900 | 0.1400 | 0.0900 | 0.1280 | 1,168,607 | -0.02(-13.69%) |
Apr 09, 2019 | 0.1590 | 0.1590 | 0.1483 | 0.1483 | 741,234 | -0.01(-7.31%) |
Apr 08, 2019 | 0.1950 | 0.1950 | 0.1600 | 0.1600 | 276,096 | -0.02(-13.04%) |
Apr 05, 2019 | 0.1900 | 0.1910 | 0.1720 | 0.1840 | 105,300 | -0.01(-2.95%) |
Apr 04, 2019 | 0.2200 | 0.2200 | 0.1750 | 0.1896 | 416,630 | -0.02(-9.71%) |
Apr 03, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 131,528 | -0.01(-2.33%) |
Apr 02, 2019 | 0.2010 | 0.2300 | 0.2000 | 0.2150 | 208,033 | +0.01(+2.77%) |
Apr 01, 2019 | 0.2100 | 0.2295 | 0.1900 | 0.2092 | 836,238 | +0.02(+8.68%) |
Mar 29, 2019 | 0.1970 | 0.2090 | 0.1850 | 0.1925 | 155,100 | -0.01(-3.75%) |
Mar 28, 2019 | 0.2090 | 0.2090 | 0.1900 | 0.2000 | 201,284 | -0.00(-2.20%) |
Mar 27, 2019 | 0.2010 | 0.2100 | 0.1900 | 0.2045 | 206,904 | -0.01(-4.66%) |
Mar 26, 2019 | 0.2300 | 0.2300 | 0.1860 | 0.2145 | 393,024 | -0.02(-6.74%) |
Mar 25, 2019 | 0.1735 | 0.2330 | 0.1669 | 0.2300 | 755,566 | +0.06(+33.02%) |
Mar 22, 2019 | 0.1700 | 0.1735 | 0.1601 | 0.1729 | 183,100 | +0.01(+3.22%) |
Mar 21, 2019 | 0.1690 | 0.1700 | 0.1600 | 0.1675 | 179,413 | -0.00(-0.89%) |
Mar 20, 2019 | 0.1940 | 0.1940 | 0.1510 | 0.1690 | 413,927 | -0.00(-0.59%) |
Mar 19, 2019 | 0.1850 | 0.2000 | 0.1650 | 0.1700 | 388,037 | -0.01(-5.61%) |
Mar 18, 2019 | 0.1449 | 0.1950 | 0.1425 | 0.1801 | 1,833,763 | -0.03(-13.87%) |
Mar 15, 2019 | 0.2410 | 0.2780 | 0.1801 | 0.2091 | 2,655,200 | -0.03(-11.02%) |
Mar 14, 2019 | 0.2250 | 0.3650 | 0.2130 | 0.2350 | 6,144,392 | +0.04(+23.68%) |
Mar 13, 2019 | 0.1395 | 0.2100 | 0.1395 | 0.1900 | 2,237,797 | +0.05(+34.66%) |
Mar 12, 2019 | 0.1000 | 0.1750 | 0.0950 | 0.1411 | 2,215,484 | +0.05(+56.78%) |
Mar 11, 2019 | 0.0900 | 0.1100 | 0.0740 | 0.0900 | 647,489 | +0.01(+12.50%) |
Mar 08, 2019 | 0.0795 | 0.0800 | 0.0790 | 0.0800 | 211,800 | +0.00(+0.63%) |
Mar 07, 2019 | 0.0790 | 0.0795 | 0.0740 | 0.0795 | 116,983 | +0.00(+0.63%) |
Mar 06, 2019 | 0.0700 | 0.0790 | 0.0621 | 0.0790 | 227,036 | +0.01(+13.67%) |
Mar 05, 2019 | 0.0720 | 0.0720 | 0.0695 | 0.0695 | 30,737 | -0.00(-3.47%) |
Mar 04, 2019 | 0.0700 | 0.0720 | 0.0659 | 0.0720 | 206,113 | +0.01(+7.95%) |