Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2099 | 0.2099 | 0.2099 | 0 | -0.01(-5.58%) | |
May 30, 2019 | 0.2000 | 0.2500 | 0.1920 | 0.2223 | 2,119,085 | +0.02(+11.15%) |
May 29, 2019 | 0.2100 | 0.2300 | 0.1800 | 0.2000 | 2,962,384 | -0.02(-9.09%) |
May 28, 2019 | 0.2866 | 0.2950 | 0.2111 | 0.2200 | 2,620,518 | -0.08(-26.67%) |
May 24, 2019 | 0.3400 | 0.4200 | 0.2400 | 0.3000 | 8,485,400 | -0.08(-21.05%) |
May 23, 2019 | 0.1800 | 0.4690 | 0.1651 | 0.3800 | 31,267,544 | +0.21(+123.66%) |
May 22, 2019 | 0.1933 | 0.1933 | 0.1601 | 0.1699 | 905,128 | -0.01(-2.97%) |
May 21, 2019 | 0.1844 | 0.1844 | 0.1600 | 0.1751 | 571,464 | -0.00(-2.72%) |
May 20, 2019 | 0.1700 | 0.1889 | 0.1600 | 0.1800 | 930,093 | +0.01(+3.03%) |
May 17, 2019 | 0.1800 | 0.1800 | 0.1518 | 0.1747 | 1,294,000 | -0.01(-4.01%) |
May 16, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.1820 | 915,368 | -0.01(-4.36%) |
May 15, 2019 | 0.2099 | 0.2200 | 0.1812 | 0.1903 | 1,507,958 | -0.00(-0.37%) |
May 14, 2019 | 0.2400 | 0.2500 | 0.1900 | 0.1910 | 1,331,616 | -0.04(-17.46%) |
May 13, 2019 | 0.2766 | 0.2766 | 0.2200 | 0.2314 | 979,369 | -0.04(-13.85%) |
May 10, 2019 | 0.2880 | 0.2880 | 0.2650 | 0.2686 | 807,200 | +0.01(+3.31%) |
May 09, 2019 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | 1,988,486 | -0.04(-14.75%) |
May 08, 2019 | 0.3100 | 0.3180 | 0.3050 | 0.3050 | 844,171 | -0.01(-4.33%) |
May 07, 2019 | 0.3349 | 0.3398 | 0.3010 | 0.3188 | 1,098,461 | -0.00(-1.30%) |
May 06, 2019 | 0.3200 | 0.3447 | 0.3200 | 0.3230 | 960,216 | -0.01(-2.12%) |
May 03, 2019 | 0.3200 | 0.3889 | 0.3077 | 0.3300 | 4,466,900 | +0.01(+3.51%) |
May 02, 2019 | 0.3600 | 0.3657 | 0.3100 | 0.3188 | 2,423,698 | -0.05(-12.49%) |
May 01, 2019 | 0.4780 | 0.4780 | 0.3550 | 0.3643 | 3,406,349 | -0.10(-22.32%) |
Apr 30, 2019 | 0.5990 | 0.6200 | 0.4263 | 0.4690 | 9,202,674 | -0.08(-14.74%) |
Apr 29, 2019 | 0.4699 | 0.6387 | 0.4100 | 0.5501 | 25,183,772 | +0.20(+56.28%) |
Apr 26, 2019 | 0.3100 | 0.3999 | 0.3050 | 0.3520 | 7,184,000 | +0.04(+13.95%) |
Apr 25, 2019 | 0.3200 | 0.3500 | 0.3000 | 0.3089 | 2,644,038 | -0.00(-1.44%) |
Apr 24, 2019 | 0.3801 | 0.3819 | 0.2900 | 0.3134 | 4,133,779 | -0.07(-17.98%) |
Apr 23, 2019 | 0.5800 | 0.6000 | 0.3699 | 0.3821 | 8,364,497 | -1.31(-77.39%) |
Apr 22, 2019 | 1.660 | 1.720 | 1.560 | 1.690 | 289,168 | +0.05(+3.05%) |
Apr 18, 2019 | 1.580 | 1.650 | 1.360 | 1.640 | 399,000 | +0.06(+3.80%) |
Apr 17, 2019 | 1.660 | 1.661 | 1.570 | 1.580 | 174,328 | -0.06(-3.46%) |
Apr 16, 2019 | 1.740 | 1.740 | 1.620 | 1.637 | 239,221 | -0.10(-5.94%) |
Apr 15, 2019 | 1.760 | 1.770 | 1.723 | 1.740 | 125,701 | -0.04(-2.25%) |
Apr 12, 2019 | 1.880 | 1.890 | 1.760 | 1.780 | 154,700 | -0.06(-3.26%) |
Apr 11, 2019 | 1.850 | 1.877 | 1.770 | 1.840 | 142,947 | -0.02(-1.08%) |
Apr 10, 2019 | 1.850 | 1.920 | 1.830 | 1.860 | 138,761 | +0.01(+0.54%) |
Apr 09, 2019 | 1.900 | 1.925 | 1.830 | 1.850 | 105,834 | -0.06(-3.14%) |
Apr 08, 2019 | 1.950 | 1.970 | 1.880 | 1.910 | 120,836 | -0.02(-1.04%) |
Apr 05, 2019 | 1.850 | 1.950 | 1.850 | 1.930 | 192,900 | +0.07(+3.76%) |
Apr 04, 2019 | 1.970 | 2.010 | 1.850 | 1.860 | 260,999 | -0.10(-5.10%) |
Apr 03, 2019 | 2.050 | 2.140 | 1.930 | 1.960 | 283,813 | -0.05(-2.49%) |
Apr 02, 2019 | 1.910 | 2.170 | 1.860 | 2.010 | 342,187 | +0.09(+4.69%) |
Apr 01, 2019 | 1.950 | 2.060 | 1.910 | 1.920 | 109,119 | -0.02(-1.03%) |
Mar 29, 2019 | 2.020 | 2.030 | 1.920 | 1.940 | 156,100 | -0.09(-4.43%) |
Mar 28, 2019 | 1.810 | 2.050 | 1.791 | 2.030 | 199,544 | +0.22(+12.15%) |
Mar 27, 2019 | 1.810 | 1.877 | 1.770 | 1.810 | 148,490 | +0.01(+0.56%) |
Mar 26, 2019 | 1.870 | 1.904 | 1.800 | 1.800 | 121,416 | -0.04(-2.17%) |
Mar 25, 2019 | 1.950 | 2.020 | 1.800 | 1.840 | 212,365 | -0.11(-5.64%) |
Mar 22, 2019 | 2.070 | 2.072 | 1.870 | 1.950 | 272,900 | -0.15(-7.14%) |
Mar 21, 2019 | 2.280 | 2.280 | 2.080 | 2.100 | 188,528 | -0.12(-5.41%) |
Mar 20, 2019 | 2.120 | 2.250 | 2.110 | 2.220 | 165,050 | +0.13(+6.22%) |
Mar 19, 2019 | 2.480 | 2.500 | 2.080 | 2.090 | 483,118 | -0.42(-16.73%) |
Mar 18, 2019 | 2.010 | 2.600 | 1.985 | 2.510 | 765,872 | +0.56(+28.72%) |
Mar 15, 2019 | 1.910 | 1.980 | 1.910 | 1.950 | 81,200 | +0.03(+1.56%) |
Mar 14, 2019 | 1.890 | 1.940 | 1.860 | 1.920 | 106,192 | +0.04(+2.13%) |
Mar 13, 2019 | 1.860 | 1.940 | 1.860 | 1.880 | 101,355 | +0.01(+0.53%) |
Mar 12, 2019 | 1.910 | 1.920 | 1.860 | 1.870 | 87,954 | +0.02(+1.08%) |
Mar 11, 2019 | 1.850 | 1.912 | 1.840 | 1.850 | 134,114 | +0.02(+1.09%) |
Mar 08, 2019 | 1.960 | 2.000 | 1.750 | 1.830 | 384,200 | -0.13(-6.63%) |
Mar 07, 2019 | 2.000 | 2.060 | 1.920 | 1.960 | 166,000 | -0.05(-2.49%) |
Mar 06, 2019 | 2.150 | 2.170 | 2.000 | 2.010 | 235,797 | -0.19(-8.64%) |
Mar 05, 2019 | 2.200 | 2.330 | 2.167 | 2.200 | 205,875 | +0.03(+1.38%) |
Mar 04, 2019 | 2.130 | 2.220 | 2.130 | 2.170 | 88,930 | +0.03(+1.40%) |