Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0616 | 0.0660 | 0.0575 | 0.0650 | 55,100 | +0.01(+11.88%) |
Jun 27, 2019 | 0.0558 | 0.0657 | 0.0558 | 0.0581 | 158,500 | +0.00(+0.00%) |
Jun 26, 2019 | 0.0580 | 0.0658 | 0.0580 | 0.0581 | 245,425 | -0.01(-10.62%) |
Jun 25, 2019 | 0.0684 | 0.0699 | 0.0600 | 0.0650 | 84,515 | -0.00(-5.52%) |
Jun 24, 2019 | 0.0663 | 0.0717 | 0.0600 | 0.0688 | 348,566 | +0.00(+2.99%) |
Jun 21, 2019 | 0.0610 | 0.0668 | 0.0592 | 0.0668 | 131,400 | +0.00(+5.03%) |
Jun 20, 2019 | 0.0627 | 0.0715 | 0.0625 | 0.0636 | 561,714 | -0.01(-13.35%) |
Jun 19, 2019 | 0.0722 | 0.0734 | 0.0680 | 0.0734 | 870,008 | +0.00(+4.86%) |
Jun 18, 2019 | 0.0680 | 0.0746 | 0.0680 | 0.0700 | 97,276 | -0.01(-8.38%) |
Jun 17, 2019 | 0.0700 | 0.0768 | 0.0681 | 0.0764 | 176,342 | -0.00(-0.13%) |
Jun 14, 2019 | 0.0800 | 0.0800 | 0.0710 | 0.0765 | 248,300 | +0.00(+2.00%) |
Jun 13, 2019 | 0.0680 | 0.0800 | 0.0680 | 0.0750 | 316,901 | +0.00(+4.17%) |
Jun 12, 2019 | 0.0659 | 0.0780 | 0.0659 | 0.0720 | 129,193 | -0.00(-3.36%) |
Jun 11, 2019 | 0.0690 | 0.0861 | 0.0690 | 0.0745 | 61,944 | -0.01(-6.52%) |
Jun 10, 2019 | 0.0760 | 0.0941 | 0.0750 | 0.0797 | 280,075 | +0.00(+0.00%) |
Jun 07, 2019 | 0.0680 | 0.0880 | 0.0680 | 0.0797 | 369,100 | +0.01(+13.86%) |
Jun 06, 2019 | 0.0720 | 0.0780 | 0.0637 | 0.0700 | 846,326 | +0.00(+0.00%) |
Jun 05, 2019 | 0.0778 | 0.0800 | 0.0615 | 0.0700 | 545,766 | -0.00(-5.28%) |
Jun 04, 2019 | 0.0890 | 0.0890 | 0.0633 | 0.0739 | 998,198 | -0.00(-5.26%) |
Jun 03, 2019 | 0.0960 | 0.1000 | 0.0761 | 0.0780 | 838,806 | -0.01(-16.13%) |
May 31, 2019 | 0.0955 | 0.1160 | 0.0901 | 0.0930 | 1,577,600 | -0.01(-5.10%) |
May 30, 2019 | 0.0950 | 0.1250 | 0.0866 | 0.0980 | 3,016,936 | +0.01(+5.95%) |
May 29, 2019 | 0.0619 | 0.0975 | 0.0600 | 0.0925 | 2,562,291 | +0.03(+49.68%) |
May 28, 2019 | 0.0620 | 0.0620 | 0.0511 | 0.0618 | 134,468 | +0.00(+3.17%) |
May 24, 2019 | 0.0460 | 0.0599 | 0.0460 | 0.0599 | 236,500 | +0.01(+22.24%) |
May 23, 2019 | 0.0590 | 0.0594 | 0.0450 | 0.0490 | 155,649 | -0.01(-10.91%) |
May 22, 2019 | 0.0780 | 0.0780 | 0.0550 | 0.0550 | 648,131 | -0.01(-20.86%) |
May 21, 2019 | 0.0470 | 0.0712 | 0.0374 | 0.0695 | 724,195 | +0.02(+51.09%) |
May 20, 2019 | 0.0400 | 0.0460 | 0.0331 | 0.0460 | 189,800 | +0.01(+38.97%) |
May 17, 2019 | 0.0415 | 0.0420 | 0.0331 | 0.0331 | 5,000 | -0.00(-8.06%) |
May 16, 2019 | 0.0324 | 0.0400 | 0.0324 | 0.0360 | 34,414 | -0.01(-12.41%) |
May 15, 2019 | 0.0315 | 0.0411 | 0.0315 | 0.0411 | 21,901 | +0.00(+13.22%) |
May 14, 2019 | 0.0419 | 0.0419 | 0.0353 | 0.0363 | 10,109 | -0.00(-11.46%) |
May 13, 2019 | 0.0370 | 0.0410 | 0.0370 | 0.0410 | 18,539 | +0.00(+0.49%) |
May 10, 2019 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 200 | -0.00(-0.24%) |
May 09, 2019 | 0.0370 | 0.0409 | 0.0370 | 0.0409 | 24,695 | +0.00(+10.54%) |
May 08, 2019 | 0.0370 | 0.0385 | 0.0370 | 0.0370 | 9,491 | +0.00(+0.00%) |
May 07, 2019 | 0.0378 | 0.0399 | 0.0360 | 0.0370 | 24,200 | -0.00(-7.50%) |
May 06, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 13,813 | +0.01(+15.94%) |
May 03, 2019 | 0.0323 | 0.0376 | 0.0323 | 0.0345 | 5,600 | -0.00(-4.43%) |
May 02, 2019 | 0.0323 | 0.0405 | 0.0323 | 0.0361 | 8,309 | -0.00(-3.73%) |
May 01, 2019 | 0.0325 | 0.0407 | 0.0325 | 0.0375 | 25,299 | +0.00(+1.90%) |
Apr 30, 2019 | 0.0323 | 0.0375 | 0.0323 | 0.0368 | 57,808 | -0.00(-1.60%) |
Apr 29, 2019 | 0.0323 | 0.0374 | 0.0323 | 0.0374 | 1,880 | -0.00(-2.86%) |
Apr 26, 2019 | 0.0377 | 0.0385 | 0.0360 | 0.0385 | 8,000 | +0.00(+5.48%) |
Apr 25, 2019 | 0.0382 | 0.0382 | 0.0360 | 0.0365 | 3,817 | +0.00(+13.00%) |
Apr 24, 2019 | 0.0360 | 0.0360 | 0.0323 | 0.0323 | 2,200 | -0.00(-10.28%) |
Apr 23, 2019 | 0.0363 | 0.0400 | 0.0360 | 0.0360 | 99,190 | -0.00(-5.26%) |
Apr 22, 2019 | 0.0393 | 0.0393 | 0.0370 | 0.0380 | 45,815 | +0.00(+2.70%) |
Apr 18, 2019 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 32,600 | -0.00(-8.87%) |
Apr 17, 2019 | 0.0420 | 0.0427 | 0.0364 | 0.0406 | 84,500 | +0.00(+11.85%) |
Apr 16, 2019 | 0.0408 | 0.0408 | 0.0359 | 0.0363 | 122,500 | -0.00(-3.20%) |
Apr 15, 2019 | 0.0326 | 0.0414 | 0.0326 | 0.0375 | 62,563 | -0.00(-8.31%) |
Apr 12, 2019 | 0.0341 | 0.0409 | 0.0341 | 0.0409 | 17,100 | +0.01(+16.52%) |
Apr 11, 2019 | 0.0350 | 0.0363 | 0.0350 | 0.0351 | 49,949 | -0.00(-12.47%) |
Apr 10, 2019 | 0.0375 | 0.0401 | 0.0340 | 0.0401 | 6,525 | +0.01(+17.94%) |
Apr 09, 2019 | 0.0350 | 0.0433 | 0.0340 | 0.0340 | 41,300 | -0.01(-15.00%) |
Apr 08, 2019 | 0.0320 | 0.0415 | 0.0320 | 0.0400 | 73,153 | +0.01(+24.22%) |
Apr 05, 2019 | 0.0315 | 0.0384 | 0.0315 | 0.0322 | 137,900 | +0.00(+0.31%) |
Apr 04, 2019 | 0.0331 | 0.0399 | 0.0321 | 0.0321 | 40,400 | -0.00(-5.59%) |
Apr 03, 2019 | 0.0356 | 0.0399 | 0.0326 | 0.0340 | 62,173 | -0.00(-10.53%) |
Apr 02, 2019 | 0.0380 | 0.0380 | 0.0326 | 0.0380 | 57,035 | +0.01(+18.75%) |