Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 20,000 | +0.00(+0.00%) |
May 30, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 | +0.00(+0.00%) |
May 29, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | +0.00(+0.00%) |
May 28, 2019 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 5,000 | -0.02(-6.25%) |
May 24, 2019 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.23%) | |
May 23, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,600 | +0.00(+0.00%) |
May 22, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 22,000 | -0.01(-3.13%) |
May 21, 2019 | 0.3050 | 0.3200 | 0.2800 | 0.3200 | 128,375 | +0.01(+3.23%) |
May 17, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.02(-6.06%) | |
May 15, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.01(+1.54%) | |
May 14, 2019 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 24,000 | +0.02(+4.84%) |
May 13, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 23,499 | -0.01(-3.13%) |
May 10, 2019 | 0.3200 | 0.3200 | 0.3200 | 100 | +0.00(+0.00%) | |
May 09, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 20,000 | -0.01(-3.03%) |
May 06, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.01(+1.54%) | |
May 03, 2019 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 25,000 | -0.01(-1.52%) |
May 02, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,500 | -0.01(-1.49%) |
May 01, 2019 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 10,499 | -0.02(-6.94%) |
Apr 29, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 35,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 2,225 | +0.00(+0.00%) |
Apr 24, 2019 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 11,300 | +0.01(+1.41%) |
Apr 23, 2019 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,000 | -0.02(-4.05%) |
Apr 22, 2019 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 10,000 | -0.01(-1.33%) |
Apr 18, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.03(+8.70%) | |
Apr 15, 2019 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.03(-6.76%) | |
Apr 12, 2019 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 10,499 | +0.03(+8.82%) |
Apr 11, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 30,000 | +0.00(+0.00%) |
Apr 10, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 20,000 | -0.01(-2.86%) |
Apr 08, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-1.41%) | |
Apr 05, 2019 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 70,000 | -0.04(-8.97%) |
Apr 04, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 13,000 | -0.04(-9.30%) |
Apr 02, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.03(+7.50%) | |
Apr 01, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 6,500 | +0.00(+0.00%) |
Mar 29, 2019 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 45,000 | +0.00(+0.00%) |
Mar 28, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | +0.00(+0.00%) |
Mar 27, 2019 | 0.4000 | 0.4150 | 0.3900 | 0.4000 | 69,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 316,000 | +0.01(+2.56%) |
Mar 25, 2019 | 0.3400 | 0.4000 | 0.3400 | 0.3900 | 294,300 | +0.03(+8.33%) |
Mar 22, 2019 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 225,500 | +0.02(+5.88%) |
Mar 21, 2019 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 84,500 | +0.02(+6.25%) |
Mar 20, 2019 | 0.3350 | 0.3650 | 0.3150 | 0.3200 | 569,000 | -0.02(-4.48%) |
Mar 19, 2019 | 0.3100 | 0.3350 | 0.3100 | 0.3350 | 75,000 | +0.03(+8.06%) |
Mar 18, 2019 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 45,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 44,499 | +0.04(+16.98%) |
Mar 14, 2019 | 0.3100 | 0.3100 | 0.2650 | 0.2650 | 46,500 | -0.04(-14.52%) |
Mar 13, 2019 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 26,500 | +0.01(+3.33%) |
Mar 12, 2019 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 48,900 | +0.02(+5.26%) |
Mar 11, 2019 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 128,500 | -0.04(-12.31%) |
Mar 08, 2019 | 0.3150 | 0.3250 | 0.2900 | 0.3250 | 44,499 | +0.03(+8.33%) |
Mar 07, 2019 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 10,000 | -0.02(-4.76%) |