Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1825 | 0.1848 | 0.1766 | 0.1830 | 27,900 | -0.00(-0.22%) |
May 30, 2019 | 0.1746 | 0.1839 | 0.1653 | 0.1834 | 10,000 | +0.02(+11.08%) |
May 29, 2019 | 0.1651 | 0.1850 | 0.1651 | 0.1651 | 7,000 | +0.00(+0.06%) |
May 28, 2019 | 0.1703 | 0.1850 | 0.1650 | 0.1650 | 19,864 | -0.02(-9.59%) |
May 24, 2019 | 0.1750 | 0.1825 | 0.1700 | 0.1825 | 67,300 | +0.01(+7.35%) |
May 23, 2019 | 0.1786 | 0.1798 | 0.1700 | 0.1700 | 146,409 | -0.01(-6.34%) |
May 22, 2019 | 0.1701 | 0.1815 | 0.1701 | 0.1815 | 80,298 | +0.00(+0.83%) |
May 21, 2019 | 0.1751 | 0.1800 | 0.1751 | 0.1800 | 35,004 | +0.00(+2.27%) |
May 20, 2019 | 0.1750 | 0.1850 | 0.1639 | 0.1760 | 126,000 | +0.00(+2.03%) |
May 17, 2019 | 0.1725 | 0.1750 | 0.1713 | 0.1725 | 80,800 | +0.00(+1.47%) |
May 16, 2019 | 0.1700 | 0.1798 | 0.1663 | 0.1700 | 88,238 | +0.01(+3.91%) |
May 15, 2019 | 0.1700 | 0.1700 | 0.1636 | 0.1636 | 24,500 | -0.00(-0.85%) |
May 14, 2019 | 0.1742 | 0.1743 | 0.1636 | 0.1650 | 36,029 | -0.01(-5.71%) |
May 13, 2019 | 0.1710 | 0.1890 | 0.1611 | 0.1750 | 119,363 | +0.00(+0.00%) |
May 10, 2019 | 0.1875 | 0.1900 | 0.1750 | 0.1750 | 32,000 | +0.00(+2.94%) |
May 09, 2019 | 0.1705 | 0.1900 | 0.1700 | 0.1700 | 6,229 | -0.01(-8.11%) |
May 08, 2019 | 0.1850 | 0.1850 | 0.1700 | 0.1850 | 15,100 | +0.02(+12.12%) |
May 07, 2019 | 0.1670 | 0.1800 | 0.1650 | 0.1650 | 34,974 | +0.00(+0.00%) |
May 06, 2019 | 0.1611 | 0.1850 | 0.1560 | 0.1650 | 68,348 | +0.00(+2.42%) |
May 03, 2019 | 0.1900 | 0.1900 | 0.1610 | 0.1611 | 52,800 | -0.01(-5.24%) |
May 02, 2019 | 0.1680 | 0.1750 | 0.1530 | 0.1700 | 31,072 | +0.00(+1.49%) |
May 01, 2019 | 0.1649 | 0.1697 | 0.1649 | 0.1675 | 24,546 | +0.01(+4.69%) |
Apr 30, 2019 | 0.1657 | 0.1797 | 0.1510 | 0.1600 | 63,844 | +0.00(+0.00%) |
Apr 29, 2019 | 0.1640 | 0.1850 | 0.1600 | 0.1600 | 185,481 | -0.00(-2.44%) |
Apr 26, 2019 | 0.1702 | 0.1795 | 0.1600 | 0.1640 | 87,400 | -0.01(-3.53%) |
Apr 25, 2019 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 51,700 | +0.00(+0.00%) |
Apr 24, 2019 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 14,514 | -0.00(-2.86%) |
Apr 23, 2019 | 0.1655 | 0.1750 | 0.1655 | 0.1750 | 61,361 | +0.00(+2.94%) |
Apr 22, 2019 | 0.1790 | 0.1790 | 0.1690 | 0.1700 | 52,538 | -0.01(-5.03%) |
Apr 18, 2019 | 0.1722 | 0.1790 | 0.1722 | 0.1790 | 15,400 | +0.00(+2.29%) |
Apr 17, 2019 | 0.1998 | 0.1998 | 0.1725 | 0.1750 | 51,800 | +0.00(+0.00%) |
Apr 16, 2019 | 0.1790 | 0.1800 | 0.1702 | 0.1750 | 69,850 | +0.00(+0.00%) |
Apr 15, 2019 | 0.1800 | 0.1800 | 0.1651 | 0.1750 | 67,667 | +0.00(+1.45%) |
Apr 12, 2019 | 0.1750 | 0.1750 | 0.1660 | 0.1725 | 145,600 | +0.01(+3.92%) |
Apr 11, 2019 | 0.1700 | 0.1800 | 0.1660 | 0.1660 | 23,200 | +0.00(+0.00%) |
Apr 10, 2019 | 0.1665 | 0.1665 | 0.1660 | 0.1660 | 1,000 | -0.00(-0.60%) |
Apr 09, 2019 | 0.1800 | 0.1890 | 0.1670 | 0.1670 | 56,540 | -0.00(-1.76%) |
Apr 08, 2019 | 0.1630 | 0.1800 | 0.1630 | 0.1700 | 19,940 | +0.00(+0.06%) |
Apr 05, 2019 | 0.1700 | 0.1700 | 0.1105 | 0.1699 | 248,700 | +0.00(+0.83%) |
Apr 04, 2019 | 0.1721 | 0.1800 | 0.1685 | 0.1685 | 87,554 | -0.01(-6.39%) |
Apr 03, 2019 | 0.1995 | 0.1995 | 0.1800 | 0.1800 | 63,409 | +0.00(+2.10%) |
Apr 02, 2019 | 0.1800 | 0.1800 | 0.1672 | 0.1763 | 53,175 | -0.00(-2.06%) |
Apr 01, 2019 | 0.1810 | 0.1897 | 0.1722 | 0.1800 | 90,293 | +0.02(+9.76%) |
Mar 29, 2019 | 0.1660 | 0.1696 | 0.1521 | 0.1640 | 101,900 | -0.01(-6.23%) |
Mar 28, 2019 | 0.1750 | 0.1750 | 0.1661 | 0.1749 | 49,855 | +0.00(+2.88%) |
Mar 27, 2019 | 0.1730 | 0.1750 | 0.1650 | 0.1700 | 56,962 | -0.00(-0.58%) |
Mar 26, 2019 | 0.1700 | 0.1799 | 0.1700 | 0.1710 | 110,998 | +0.00(+0.59%) |
Mar 25, 2019 | 0.1785 | 0.1785 | 0.1700 | 0.1700 | 76,262 | -0.01(-4.76%) |
Mar 22, 2019 | 0.1638 | 0.1785 | 0.1638 | 0.1785 | 64,700 | +0.01(+5.00%) |
Mar 21, 2019 | 0.1700 | 0.1800 | 0.1675 | 0.1700 | 81,574 | +0.00(+1.19%) |
Mar 20, 2019 | 0.1848 | 0.1848 | 0.1650 | 0.1680 | 154,937 | -0.00(-1.18%) |
Mar 19, 2019 | 0.1900 | 0.1900 | 0.1680 | 0.1700 | 175,553 | -0.01(-5.56%) |
Mar 18, 2019 | 0.2000 | 0.2000 | 0.1780 | 0.1800 | 291,932 | -0.01(-2.70%) |
Mar 15, 2019 | 0.1750 | 0.1940 | 0.1750 | 0.1850 | 112,400 | +0.01(+5.84%) |
Mar 14, 2019 | 0.1681 | 0.1851 | 0.1681 | 0.1748 | 169,841 | +0.01(+3.43%) |
Mar 13, 2019 | 0.1859 | 0.1859 | 0.1680 | 0.1690 | 486,628 | -0.00(-0.12%) |
Mar 12, 2019 | 0.1693 | 0.1853 | 0.1680 | 0.1692 | 664,222 | -0.00(-0.47%) |
Mar 11, 2019 | 0.2000 | 0.2000 | 0.1689 | 0.1700 | 367,061 | +0.00(+0.71%) |
Mar 08, 2019 | 0.2000 | 0.2000 | 0.1688 | 0.1688 | 279,700 | -0.02(-8.76%) |
Mar 07, 2019 | 0.1750 | 0.2000 | 0.1615 | 0.1850 | 790,407 | +0.01(+8.82%) |
Mar 06, 2019 | 0.1700 | 0.2046 | 0.1665 | 0.1700 | 232,550 | +0.00(+0.00%) |
Mar 05, 2019 | 0.1778 | 0.1800 | 0.1700 | 0.1700 | 377,252 | -0.01(-6.59%) |
Mar 04, 2019 | 0.1870 | 0.1940 | 0.1710 | 0.1820 | 197,247 | -0.01(-4.21%) |