Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0837 | 0.0837 | 0.0821 | 0.0821 | 20,900 | -0.01(-8.78%) |
May 30, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 82,492 | -0.01(-5.26%) |
May 29, 2019 | 0.0975 | 0.1000 | 0.0950 | 0.0950 | 36,789 | -0.01(-5.00%) |
May 28, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 54,200 | +0.01(+11.11%) |
May 24, 2019 | 0.0900 | 0.0900 | 0.0860 | 0.0900 | 57,500 | +0.00(+2.27%) |
May 23, 2019 | 0.0880 | 0.0880 | 0.0880 | 75 | +0.00(+0.00%) | |
May 22, 2019 | 0.0863 | 0.0980 | 0.0863 | 0.0880 | 67,362 | -0.00(-2.22%) |
May 21, 2019 | 0.0980 | 0.0980 | 0.0900 | 0.0900 | 52,502 | -0.01(-5.26%) |
May 20, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 27,430 | -0.00(-4.33%) |
May 17, 2019 | 0.0975 | 0.0993 | 0.0975 | 0.0993 | 52,000 | -0.00(-0.70%) |
May 16, 2019 | 0.0950 | 0.1050 | 0.0950 | 0.1000 | 140,750 | +0.01(+7.53%) |
May 15, 2019 | 0.0950 | 0.1050 | 0.0930 | 0.0930 | 14,360 | +0.00(+3.33%) |
May 14, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 9,801 | +0.00(+2.27%) |
May 13, 2019 | 0.0875 | 0.0900 | 0.0875 | 0.0880 | 14,333 | -0.00(-0.79%) |
May 10, 2019 | 0.0860 | 0.0900 | 0.0820 | 0.0887 | 20,300 | +0.01(+8.17%) |
May 09, 2019 | 0.0820 | 0.0860 | 0.0820 | 0.0820 | 4,900 | -0.00(-3.53%) |
May 08, 2019 | 0.0923 | 0.0923 | 0.0850 | 0.0850 | 45,679 | -0.01(-8.11%) |
May 07, 2019 | 0.0850 | 0.0925 | 0.0850 | 0.0925 | 20,000 | +0.01(+8.82%) |
May 06, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,010 | -0.02(-19.43%) |
May 03, 2019 | 0.0938 | 0.1055 | 0.0938 | 0.1055 | 10,000 | +0.02(+20.57%) |
May 02, 2019 | 0.1115 | 0.1115 | 0.0875 | 0.0875 | 11,500 | -0.02(-18.45%) |
May 01, 2019 | 0.0820 | 0.1073 | 0.0820 | 0.1073 | 18,900 | +0.01(+12.36%) |
Apr 29, 2019 | 0.0955 | 0.0955 | 0.0955 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 0.1155 | 0.1155 | 0.0955 | 0.0955 | 28,100 | -0.02(-16.96%) |
Apr 25, 2019 | 0.1338 | 0.1338 | 0.1150 | 0.1150 | 51,278 | -0.02(-17.74%) |
Apr 24, 2019 | 0.0851 | 0.1398 | 0.0851 | 0.1398 | 37,668 | +0.03(+27.67%) |
Apr 23, 2019 | 0.1100 | 0.1100 | 0.0850 | 0.1095 | 66,800 | +0.02(+17.24%) |
Apr 22, 2019 | 0.0934 | 0.0934 | 0.0934 | 0.0934 | 1,000 | +0.01(+6.50%) |
Apr 18, 2019 | 0.1000 | 0.1200 | 0.0877 | 0.0877 | 45,200 | -0.02(-18.80%) |
Apr 17, 2019 | 0.1200 | 0.1200 | 0.1080 | 0.1080 | 16,000 | -0.01(-10.00%) |
Apr 16, 2019 | 0.0821 | 0.1399 | 0.0801 | 0.1200 | 85,625 | +0.02(+20.00%) |
Apr 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 | +0.01(+5.26%) |
Apr 12, 2019 | 0.0780 | 0.0950 | 0.0780 | 0.0950 | 54,800 | +0.02(+35.71%) |
Apr 11, 2019 | 0.0699 | 0.1150 | 0.0500 | 0.0700 | 585,806 | +0.00(+0.14%) |
Apr 09, 2019 | 0.0699 | 0.0699 | 0.0699 | 0 | +0.01(+12.74%) | |
Apr 05, 2019 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+2.99%) | |
Apr 04, 2019 | 0.0602 | 0.0690 | 0.0602 | 0.0602 | 7,133 | -0.01(-12.75%) |
Apr 03, 2019 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 4,000 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0690 | 0.0690 | 0.0600 | 0.0690 | 63,279 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.01(+27.07%) | |
Mar 27, 2019 | 0.0608 | 0.0608 | 0.0540 | 0.0543 | 28,568 | -0.01(-10.25%) |
Mar 26, 2019 | 0.0650 | 0.0650 | 0.0605 | 0.0605 | 9,600 | -0.00(-2.42%) |
Mar 21, 2019 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.01(-11.43%) | |
Mar 15, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+12.36%) | |
Mar 14, 2019 | 0.0677 | 0.0700 | 0.0623 | 0.0623 | 33,644 | -0.01(-10.87%) |
Mar 13, 2019 | 0.0605 | 0.0699 | 0.0600 | 0.0699 | 333,786 | +0.01(+12.74%) |
Mar 12, 2019 | 0.0601 | 0.0620 | 0.0593 | 0.0620 | 65,800 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0740 | 0.0740 | 0.0600 | 0.0620 | 79,915 | -0.01(-16.22%) |
Mar 08, 2019 | 0.0658 | 0.0740 | 0.0591 | 0.0740 | 110,500 | +0.01(+13.85%) |
Mar 07, 2019 | 0.0691 | 0.0691 | 0.0631 | 0.0650 | 31,000 | -0.01(-13.33%) |
Mar 06, 2019 | 0.0776 | 0.0776 | 0.0700 | 0.0750 | 71,800 | +0.01(+12.61%) |
Mar 05, 2019 | 0.0700 | 0.0700 | 0.0666 | 0.0666 | 118,433 | -0.02(-18.58%) |
Mar 04, 2019 | 0.0840 | 0.0840 | 0.0730 | 0.0818 | 3,635 | -0.00(-1.92%) |