Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 44,300 | +0.01(+7.69%) |
Jul 30, 2019 | 0.1416 | 0.1424 | 0.1300 | 0.1300 | 7,000 | +0.01(+4.84%) |
Jul 29, 2019 | 0.1240 | 0.1330 | 0.1240 | 0.1240 | 7,617 | -0.02(-11.74%) |
Jul 23, 2019 | 0.1405 | 0.1405 | 0.1405 | 0 | +0.01(+8.08%) | |
Jul 19, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.02(+18.18%) | |
Jul 18, 2019 | 0.1188 | 0.1188 | 0.1100 | 0.1100 | 31,500 | -0.02(-15.71%) |
Jul 17, 2019 | 0.1320 | 0.1592 | 0.1305 | 0.1305 | 15,900 | -0.02(-11.04%) |
Jul 16, 2019 | 0.1580 | 0.1580 | 0.1467 | 0.1467 | 14,114 | -0.01(-5.90%) |
Jul 11, 2019 | 0.1559 | 0.1559 | 0.1559 | 0 | +0.00(+1.83%) | |
Jul 10, 2019 | 0.1531 | 0.1531 | 0.1531 | 0.1531 | 820 | -0.00(-2.48%) |
Jul 09, 2019 | 0.1570 | 0.1570 | 0.1570 | 0.1570 | 6,280 | -0.00(-1.26%) |
Jul 08, 2019 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 1,000 | +0.00(+1.60%) |
Jul 03, 2019 | 0.1565 | 0.1565 | 0.1565 | 0 | +0.01(+4.33%) | |
Jul 02, 2019 | 0.1490 | 0.1500 | 0.1480 | 0.1500 | 35,000 | +0.00(+0.00%) |
Jun 28, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Jun 27, 2019 | 0.1524 | 0.1579 | 0.1510 | 0.1550 | 40,946 | +0.00(+2.65%) |
Jun 26, 2019 | 0.1521 | 0.1521 | 0.1470 | 0.1510 | 27,169 | +0.01(+10.46%) |
Jun 25, 2019 | 0.1367 | 0.1367 | 0.1367 | 0.1367 | 7,000 | -0.00(-0.65%) |
Jun 24, 2019 | 0.1376 | 0.1376 | 0.1376 | 0.1376 | 4,000 | +0.03(+22.75%) |
Jun 21, 2019 | 0.1121 | 0.1121 | 0.1121 | 0.1121 | 4,000 | -0.00(-2.52%) |
Jun 20, 2019 | 0.1346 | 0.1346 | 0.1150 | 0.1150 | 25,000 | -0.02(-14.81%) |
Jun 19, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 14,050 | +0.03(+22.73%) |
Jun 14, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.00(-2.83%) | |
Jun 13, 2019 | 0.1315 | 0.1315 | 0.1132 | 0.1132 | 1,250 | -0.02(-12.25%) |
Jun 12, 2019 | 0.1164 | 0.1290 | 0.1127 | 0.1290 | 47,000 | -0.01(-6.25%) |
Jun 07, 2019 | 0.1376 | 0.1376 | 0.1376 | 0 | +0.00(+0.00%) | |
Jun 06, 2019 | 0.1380 | 0.1380 | 0.1376 | 0.1376 | 24,500 | +0.00(+1.18%) |
Jun 05, 2019 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 3,633 | -0.00(-1.16%) |
Jun 04, 2019 | 0.1376 | 0.1376 | 0.1376 | 0.1376 | 18,000 | +0.01(+9.29%) |
May 31, 2019 | 0.1259 | 0.1259 | 0.1259 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 0.1198 | 0.1259 | 0.1198 | 0.1259 | 79,870 | +0.01(+5.00%) |
May 29, 2019 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 300 | -0.01(-7.77%) |
May 28, 2019 | 0.1377 | 0.1377 | 0.1300 | 0.1300 | 10,262 | -0.01(-5.59%) |
May 24, 2019 | 0.1389 | 0.1389 | 0.1377 | 0.1377 | 8,000 | -0.01(-3.64%) |
May 23, 2019 | 0.1429 | 0.1429 | 0.1429 | 0.1429 | 1,000 | -0.00(-1.45%) |
May 22, 2019 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,000 | +0.00(+1.40%) |
May 21, 2019 | 0.1430 | 0.1430 | 0.1429 | 0.1430 | 6,550 | +0.01(+4.08%) |
May 17, 2019 | 0.1374 | 0.1374 | 0.1374 | 0 | -0.00(-2.48%) | |
May 16, 2019 | 0.1430 | 0.1430 | 0.1409 | 0.1409 | 2,053 | -0.00(-0.56%) |
May 15, 2019 | 0.1417 | 0.1417 | 0.1417 | 0.1417 | 1,000 | +0.00(+1.94%) |
May 14, 2019 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 4,975 | +0.00(+1.02%) |
May 13, 2019 | 0.1300 | 0.1376 | 0.1300 | 0.1376 | 4,300 | +0.01(+5.85%) |
May 08, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 35,100 | +0.00(+0.00%) |
May 03, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
May 02, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 29,500 | +0.01(+3.70%) |
May 01, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 500 | +0.01(+6.05%) |
Apr 25, 2019 | 0.1273 | 0.1273 | 0.1273 | 0 | +0.01(+6.08%) | |
Apr 17, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.00(-1.64%) | |
Apr 08, 2019 | 0.1220 | 0.1220 | 0.1220 | 0 | +0.01(+11.82%) | |
Apr 05, 2019 | 0.1107 | 0.1439 | 0.1085 | 0.1091 | 31,400 | -0.04(-25.88%) |
Apr 04, 2019 | 0.1292 | 0.1472 | 0.1285 | 0.1472 | 15,000 | +0.03(+22.56%) |
Apr 02, 2019 | 0.1201 | 0.1201 | 0.1201 | 0 | -0.03(-18.91%) | |
Apr 01, 2019 | 0.1300 | 0.1481 | 0.1300 | 0.1481 | 37,500 | +0.02(+13.92%) |
Mar 29, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 500 | +0.00(+0.00%) |
Mar 28, 2019 | 0.1525 | 0.1525 | 0.1300 | 0.1300 | 101,000 | -0.02(-12.16%) |
Mar 15, 2019 | 0.1480 | 0.1480 | 0.1480 | 0 | +0.02(+12.38%) | |
Mar 08, 2019 | 0.1317 | 0.1317 | 0.1317 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 0.1469 | 0.1469 | 0.1317 | 0.1317 | 26,905 | -0.00(-2.44%) |
Mar 06, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 6,500 | -0.00(-0.15%) |
Mar 05, 2019 | 0.1340 | 0.1352 | 0.1330 | 0.1352 | 82,200 | -0.00(-3.43%) |
Mar 04, 2019 | 0.1536 | 0.1536 | 0.1400 | 0.1400 | 10,300 | -0.02(-14.63%) |
Mar 01, 2019 | 0.1647 | 0.1647 | 0.1640 | 0.1640 | 13,100 | -0.00(-0.43%) |
Feb 28, 2019 | 0.1647 | 0.1647 | 0.1647 | 0.1647 | 2,000 | +0.02(+11.06%) |
Feb 27, 2019 | 0.1483 | 0.1483 | 0.1483 | 0.1483 | 100 | -0.02(-11.78%) |
Feb 26, 2019 | 0.1591 | 0.1681 | 0.1477 | 0.1681 | 34,300 | +0.02(+11.99%) |
Feb 25, 2019 | 0.1530 | 0.1530 | 0.1501 | 0.1501 | 18,100 | -0.01(-5.00%) |
Feb 22, 2019 | 0.1600 | 0.1600 | 0.1580 | 0.1580 | 26,000 | -0.00(-1.25%) |
Feb 21, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 20,125 | -0.01(-6.60%) |
Feb 20, 2019 | 0.1781 | 0.1791 | 0.1600 | 0.1713 | 73,739 | -0.02(-8.35%) |
Feb 19, 2019 | 0.1860 | 0.1980 | 0.1860 | 0.1869 | 16,380 | +0.00(+0.48%) |
Feb 15, 2019 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 5,500 | +0.00(+0.00%) |
Feb 14, 2019 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 5,000 | -0.00(-2.11%) |
Feb 13, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 25,000 | +0.01(+8.02%) |
Feb 08, 2019 | 0.1759 | 0.1759 | 0.1759 | 0 | +0.00(+1.50%) | |
Feb 06, 2019 | 0.1733 | 0.1733 | 0.1733 | 0 | -0.01(-6.32%) | |
Feb 05, 2019 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 6,000 | +0.02(+13.01%) |
Feb 04, 2019 | 0.1700 | 0.1700 | 0.1637 | 0.1637 | 6,500 | -0.02(-11.03%) |
Jan 31, 2019 | 0.1840 | 0.1840 | 0.1840 | 0 | -0.02(-8.46%) | |
Jan 30, 2019 | 0.1917 | 0.2028 | 0.1917 | 0.2010 | 39,000 | +0.03(+17.06%) |