Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3500 | 0.4525 | 0.3432 | 0.4525 | 876,000 | +0.12(+37.12%) |
May 30, 2019 | 0.3650 | 0.4100 | 0.3000 | 0.3300 | 915,608 | -0.04(-10.81%) |
May 29, 2019 | 0.2700 | 0.3950 | 0.2650 | 0.3700 | 1,192,217 | +0.12(+48.00%) |
May 28, 2019 | 0.2450 | 0.2700 | 0.2450 | 0.2500 | 93,756 | +0.02(+6.38%) |
May 24, 2019 | 0.2692 | 0.2692 | 0.2300 | 0.2350 | 75,300 | -0.04(-12.96%) |
May 23, 2019 | 0.2800 | 0.2900 | 0.2480 | 0.2700 | 151,770 | -0.01(-3.64%) |
May 22, 2019 | 0.2750 | 0.3050 | 0.2750 | 0.2802 | 313,533 | +0.01(+3.74%) |
May 21, 2019 | 0.2450 | 0.3100 | 0.2401 | 0.2701 | 412,338 | +0.04(+17.43%) |
May 20, 2019 | 0.2075 | 0.2410 | 0.2000 | 0.2300 | 535,423 | +0.03(+12.20%) |
May 17, 2019 | 0.1978 | 0.2090 | 0.1950 | 0.2050 | 82,900 | +0.00(+0.34%) |
May 16, 2019 | 0.1200 | 0.2055 | 0.1200 | 0.2043 | 78,250 | +0.01(+3.81%) |
May 15, 2019 | 0.1800 | 0.1968 | 0.1800 | 0.1968 | 10,000 | -0.00(-0.20%) |
May 14, 2019 | 0.2055 | 0.2055 | 0.1968 | 0.1972 | 2,050 | -0.01(-3.80%) |
May 13, 2019 | 0.2000 | 0.2050 | 0.1968 | 0.2050 | 27,910 | +0.00(+2.50%) |
May 10, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,700 | +0.01(+2.56%) |
May 09, 2019 | 0.2118 | 0.2118 | 0.1800 | 0.1950 | 172,411 | -0.01(-2.50%) |
May 08, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 8,349 | -0.02(-9.09%) |
May 07, 2019 | 0.2198 | 0.2200 | 0.2198 | 0.2200 | 6,000 | +0.01(+4.76%) |
May 06, 2019 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 5,995 | -0.01(-4.55%) |
May 03, 2019 | 0.2138 | 0.2275 | 0.2000 | 0.2200 | 18,400 | +0.02(+8.37%) |
May 02, 2019 | 0.2050 | 0.2050 | 0.2030 | 0.2030 | 10,001 | -0.01(-6.45%) |
May 01, 2019 | 0.2200 | 0.2200 | 0.2170 | 0.2170 | 4,000 | -0.00(-1.36%) |
Apr 30, 2019 | 0.1980 | 0.2200 | 0.1980 | 0.2200 | 18,681 | -0.01(-4.35%) |
Apr 29, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 250 | +0.02(+10.31%) |
Apr 26, 2019 | 0.2101 | 0.2101 | 0.2085 | 0.2085 | 11,100 | -0.01(-3.02%) |
Apr 25, 2019 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 8,500 | -0.02(-7.73%) |
Apr 22, 2019 | 0.2330 | 0.2330 | 0.2330 | 0 | +0.01(+5.91%) | |
Apr 18, 2019 | 0.2265 | 0.2265 | 0.2200 | 0.2200 | 11,600 | +0.00(+0.00%) |
Apr 17, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,250 | -0.01(-4.35%) |
Apr 16, 2019 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 49,935 | +0.01(+4.55%) |
Apr 15, 2019 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 9,000 | +0.01(+2.33%) |
Apr 12, 2019 | 0.2000 | 0.2150 | 0.1920 | 0.2150 | 60,900 | +0.01(+7.50%) |
Apr 11, 2019 | 0.2035 | 0.2035 | 0.2000 | 0.2000 | 7,070 | +0.01(+2.56%) |
Apr 10, 2019 | 0.1975 | 0.1975 | 0.1950 | 0.1950 | 15,060 | -0.01(-2.50%) |
Apr 09, 2019 | 0.2110 | 0.2110 | 0.2000 | 0.2000 | 17,000 | -0.02(-9.09%) |
Apr 08, 2019 | 0.2040 | 0.2200 | 0.2000 | 0.2200 | 122,372 | +0.02(+10.00%) |
Apr 05, 2019 | 0.1900 | 0.2050 | 0.1900 | 0.2000 | 96,800 | +0.01(+2.56%) |
Apr 04, 2019 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 16,050 | +0.00(+0.00%) |
Apr 03, 2019 | 0.1939 | 0.2000 | 0.1939 | 0.1950 | 69,320 | +0.01(+2.63%) |
Apr 02, 2019 | 0.1900 | 0.1973 | 0.1810 | 0.1900 | 103,916 | -0.00(-0.52%) |
Apr 01, 2019 | 0.2003 | 0.2040 | 0.1910 | 0.1910 | 45,398 | -0.00(-2.05%) |
Mar 29, 2019 | 0.2020 | 0.2020 | 0.1950 | 0.1950 | 28,100 | -0.00(-1.27%) |
Mar 28, 2019 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 4,000 | -0.00(-2.23%) |
Mar 27, 2019 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 400 | +0.00(+1.00%) |
Mar 26, 2019 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 47,751 | +0.00(+0.00%) |
Mar 22, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.2045 | 0.2045 | 0.1750 | 0.2000 | 118,436 | -0.00(-1.96%) |
Mar 20, 2019 | 0.1880 | 0.2045 | 0.1880 | 0.2040 | 19,400 | -0.00(-0.49%) |
Mar 19, 2019 | 0.2000 | 0.2050 | 0.1900 | 0.2050 | 22,310 | +0.00(+0.00%) |
Mar 18, 2019 | 0.2050 | 0.2095 | 0.2050 | 0.2050 | 3,230 | +0.00(+0.10%) |
Mar 15, 2019 | 0.2090 | 0.2090 | 0.2048 | 0.2048 | 8,400 | -0.00(-0.10%) |
Mar 14, 2019 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,000 | -0.01(-6.39%) |
Mar 13, 2019 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 302 | -0.01(-3.52%) |
Mar 11, 2019 | 0.2270 | 0.2270 | 0.2270 | 0 | +0.00(+0.89%) | |
Mar 08, 2019 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 21,700 | +0.02(+7.14%) |
Mar 07, 2019 | 0.2050 | 0.2100 | 0.1950 | 0.2100 | 25,000 | -0.01(-4.11%) |
Mar 06, 2019 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 6,000 | -0.00(-0.45%) |
Mar 05, 2019 | 0.2245 | 0.2245 | 0.2060 | 0.2200 | 4,050 | +0.00(+2.18%) |
Mar 04, 2019 | 0.2245 | 0.2245 | 0.2153 | 0.2153 | 1,750 | -0.00(-0.09%) |