Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0975 | 0.1050 | 0.0975 | 0.1050 | 134,100 | +0.00(+0.00%) |
May 30, 2019 | 0.1005 | 0.1050 | 0.1001 | 0.1050 | 6,938 | +0.00(+0.00%) |
May 29, 2019 | 0.1040 | 0.1132 | 0.1011 | 0.1050 | 51,500 | +0.00(+5.00%) |
May 28, 2019 | 0.1090 | 0.1140 | 0.1000 | 0.1000 | 119,379 | -0.01(-8.26%) |
May 24, 2019 | 0.1086 | 0.1090 | 0.1000 | 0.1090 | 114,400 | +0.01(+9.00%) |
May 23, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 226,000 | -0.01(-8.26%) |
May 22, 2019 | 0.1040 | 0.1168 | 0.1040 | 0.1090 | 93,050 | +0.01(+9.00%) |
May 21, 2019 | 0.1090 | 0.1090 | 0.1000 | 0.1000 | 60,100 | +0.00(+0.00%) |
May 20, 2019 | 0.1034 | 0.1034 | 0.1000 | 0.1000 | 90,638 | -0.01(-9.09%) |
May 17, 2019 | 0.1050 | 0.1156 | 0.1015 | 0.1100 | 119,000 | -0.01(-6.38%) |
May 15, 2019 | 0.1175 | 0.1175 | 0.1175 | 0 | +0.02(+17.50%) | |
May 14, 2019 | 0.1000 | 0.1055 | 0.0951 | 0.1000 | 25,025 | +0.00(+0.00%) |
May 13, 2019 | 0.0980 | 0.1073 | 0.0980 | 0.1000 | 225,970 | -0.01(-6.10%) |
May 10, 2019 | 0.1092 | 0.1092 | 0.1016 | 0.1065 | 79,900 | -0.01(-8.97%) |
May 09, 2019 | 0.1147 | 0.1170 | 0.1050 | 0.1170 | 32,600 | +0.01(+6.85%) |
May 08, 2019 | 0.1065 | 0.1199 | 0.1014 | 0.1095 | 153,062 | +0.00(+2.82%) |
May 07, 2019 | 0.1075 | 0.1100 | 0.1000 | 0.1065 | 96,203 | -0.00(-3.18%) |
May 06, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 94,000 | -0.01(-4.35%) |
May 03, 2019 | 0.1250 | 0.1300 | 0.1150 | 0.1150 | 210,200 | +0.01(+4.55%) |
May 02, 2019 | 0.1100 | 0.1190 | 0.0950 | 0.1100 | 147,142 | -0.01(-4.35%) |
May 01, 2019 | 0.1136 | 0.1250 | 0.0982 | 0.1150 | 174,150 | +0.01(+5.31%) |
Apr 30, 2019 | 0.1078 | 0.1092 | 0.0900 | 0.1092 | 162,251 | +0.00(+0.55%) |
Apr 29, 2019 | 0.1300 | 0.1300 | 0.1000 | 0.1086 | 89,000 | -0.00(-3.38%) |
Apr 26, 2019 | 0.0977 | 0.1124 | 0.0882 | 0.1124 | 206,600 | +0.02(+27.87%) |
Apr 25, 2019 | 0.1068 | 0.1210 | 0.0401 | 0.0879 | 336,440 | -0.03(-27.95%) |
Apr 24, 2019 | 0.1216 | 0.1220 | 0.1063 | 0.1220 | 2,500 | +0.00(+1.75%) |
Apr 23, 2019 | 0.1100 | 0.1211 | 0.1050 | 0.1199 | 112,127 | +0.01(+7.25%) |
Apr 22, 2019 | 0.1150 | 0.1173 | 0.1011 | 0.1118 | 80,100 | -0.01(-10.56%) |
Apr 18, 2019 | 0.1100 | 0.1250 | 0.1050 | 0.1250 | 100,100 | +0.01(+13.64%) |
Apr 17, 2019 | 0.1233 | 0.1233 | 0.1100 | 0.1100 | 16,748 | -0.01(-6.30%) |
Apr 16, 2019 | 0.1125 | 0.1251 | 0.1104 | 0.1174 | 50,763 | -0.00(-2.17%) |
Apr 15, 2019 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 114,377 | +0.01(+9.09%) |
Apr 12, 2019 | 0.1284 | 0.1284 | 0.1100 | 0.1100 | 48,000 | -0.01(-8.33%) |
Apr 11, 2019 | 0.1150 | 0.1300 | 0.1000 | 0.1200 | 178,999 | +0.00(+0.08%) |
Apr 10, 2019 | 0.1297 | 0.1297 | 0.1102 | 0.1199 | 112,600 | -0.00(-0.08%) |
Apr 09, 2019 | 0.1150 | 0.1298 | 0.1150 | 0.1200 | 23,830 | +0.01(+6.19%) |
Apr 08, 2019 | 0.1278 | 0.1278 | 0.1130 | 0.1130 | 40,177 | -0.01(-5.83%) |
Apr 05, 2019 | 0.1200 | 0.1378 | 0.1200 | 0.1200 | 72,600 | -0.02(-13.04%) |
Apr 04, 2019 | 0.1127 | 0.1390 | 0.1127 | 0.1380 | 193,500 | +0.01(+6.15%) |
Apr 03, 2019 | 0.1390 | 0.1390 | 0.1125 | 0.1300 | 128,200 | +0.01(+4.33%) |
Apr 02, 2019 | 0.1186 | 0.1390 | 0.1119 | 0.1246 | 73,080 | +0.01(+11.25%) |
Apr 01, 2019 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 37,100 | -0.03(-20.00%) |
Mar 29, 2019 | 0.1097 | 0.1400 | 0.1097 | 0.1400 | 31,700 | +0.01(+7.69%) |
Mar 28, 2019 | 0.1290 | 0.1300 | 0.1092 | 0.1300 | 5,630 | +0.01(+13.04%) |
Mar 27, 2019 | 0.1200 | 0.1200 | 0.1051 | 0.1150 | 34,811 | -0.00(-4.17%) |
Mar 26, 2019 | 0.1136 | 0.1200 | 0.1031 | 0.1200 | 24,500 | -0.02(-13.67%) |
Mar 25, 2019 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 10,357 | -0.00(-0.64%) |
Mar 22, 2019 | 0.1000 | 0.1399 | 0.1000 | 0.1399 | 111,300 | +0.03(+27.18%) |
Mar 21, 2019 | 0.1201 | 0.1400 | 0.1100 | 0.1100 | 67,234 | -0.01(-9.09%) |
Mar 20, 2019 | 0.1210 | 0.1210 | 0.1031 | 0.1210 | 3,000 | -0.02(-12.13%) |
Mar 18, 2019 | 0.1377 | 0.1377 | 0.1377 | 0 | +0.01(+5.92%) | |
Mar 15, 2019 | 0.1350 | 0.1400 | 0.1205 | 0.1300 | 64,300 | +0.00(+0.00%) |
Mar 14, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 38,754 | +0.00(+1.48%) |
Mar 13, 2019 | 0.1150 | 0.1295 | 0.1150 | 0.1281 | 66,830 | +0.00(+0.00%) |
Mar 12, 2019 | 0.1020 | 0.1281 | 0.1000 | 0.1281 | 121,900 | +0.00(+3.47%) |
Mar 11, 2019 | 0.1000 | 0.1238 | 0.0998 | 0.1238 | 63,000 | +0.01(+12.65%) |
Mar 08, 2019 | 0.1010 | 0.1100 | 0.0994 | 0.1099 | 132,300 | -0.02(-14.01%) |
Mar 07, 2019 | 0.1100 | 0.1295 | 0.0954 | 0.1278 | 53,209 | +0.02(+16.18%) |
Mar 06, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 7,500 | +0.01(+8.91%) |
Mar 05, 2019 | 0.1020 | 0.1020 | 0.1010 | 0.1010 | 1,685 | -0.00(-1.94%) |