Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1500 | 0.1569 | 0.1490 | 0.1520 | 2,140,900 | -0.01(-5.00%) |
May 30, 2019 | 0.1600 | 0.1630 | 0.1500 | 0.1600 | 1,689,626 | +0.00(+0.00%) |
May 29, 2019 | 0.1640 | 0.1640 | 0.1521 | 0.1600 | 2,297,030 | -0.00(-0.93%) |
May 28, 2019 | 0.1640 | 0.1750 | 0.1605 | 0.1615 | 2,490,313 | +0.00(+0.94%) |
May 24, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,300,700 | +0.01(+3.69%) |
May 23, 2019 | 0.1562 | 0.1600 | 0.1510 | 0.1543 | 1,531,946 | -0.00(-1.91%) |
May 22, 2019 | 0.1670 | 0.1702 | 0.1550 | 0.1573 | 2,486,866 | -0.01(-6.37%) |
May 21, 2019 | 0.1730 | 0.1850 | 0.1605 | 0.1680 | 4,799,551 | +0.00(+2.13%) |
May 20, 2019 | 0.1900 | 0.1900 | 0.1565 | 0.1645 | 2,569,891 | +0.01(+6.13%) |
May 17, 2019 | 0.1700 | 0.1701 | 0.1470 | 0.1550 | 4,145,800 | -0.02(-8.82%) |
May 16, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 3,830,973 | -0.01(-2.91%) |
May 15, 2019 | 0.1825 | 0.1900 | 0.1668 | 0.1751 | 6,761,087 | -0.02(-12.45%) |
May 14, 2019 | 0.2200 | 0.2300 | 0.1900 | 0.2000 | 7,536,172 | -0.01(-4.76%) |
May 13, 2019 | 0.2500 | 0.2600 | 0.2000 | 0.2100 | 21,661,772 | +0.03(+16.73%) |
May 10, 2019 | 0.1800 | 0.1900 | 0.1770 | 0.1799 | 3,135,000 | +0.00(+1.70%) |
May 09, 2019 | 0.1800 | 0.1830 | 0.1740 | 0.1769 | 1,712,669 | -0.01(-3.12%) |
May 08, 2019 | 0.1891 | 0.1934 | 0.1793 | 0.1826 | 1,822,565 | -0.01(-3.89%) |
May 07, 2019 | 0.2100 | 0.2100 | 0.1850 | 0.1900 | 1,738,718 | +0.00(+0.00%) |
May 06, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 2,194,942 | -0.00(-2.11%) |
May 03, 2019 | 0.2100 | 0.2100 | 0.1850 | 0.1941 | 3,798,900 | -0.00(-1.37%) |
May 02, 2019 | 0.2100 | 0.2100 | 0.1900 | 0.1968 | 3,558,380 | -0.01(-4.00%) |
May 01, 2019 | 0.2200 | 0.2250 | 0.2010 | 0.2050 | 2,498,451 | -0.01(-4.70%) |
Apr 30, 2019 | 0.2200 | 0.2300 | 0.2110 | 0.2151 | 2,002,493 | -0.00(-1.83%) |
Apr 29, 2019 | 0.2182 | 0.2376 | 0.2100 | 0.2191 | 1,915,840 | +0.01(+3.20%) |
Apr 26, 2019 | 0.2250 | 0.2260 | 0.1950 | 0.2123 | 2,929,900 | -0.01(-3.50%) |
Apr 25, 2019 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | 3,921,164 | -0.02(-9.58%) |
Apr 24, 2019 | 0.2675 | 0.2675 | 0.2400 | 0.2433 | 2,799,468 | -0.02(-6.96%) |
Apr 23, 2019 | 0.2700 | 0.2800 | 0.2574 | 0.2615 | 3,069,495 | -0.00(-0.76%) |
Apr 22, 2019 | 0.2800 | 0.2800 | 0.2550 | 0.2635 | 3,471,481 | -0.01(-2.80%) |
Apr 18, 2019 | 0.2800 | 0.2830 | 0.2600 | 0.2711 | 3,500,000 | +0.00(+1.16%) |
Apr 17, 2019 | 0.3550 | 0.3580 | 0.2650 | 0.2680 | 18,092,702 | +0.02(+7.20%) |
Apr 16, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 2,000,381 | -0.02(-6.68%) |
Apr 15, 2019 | 0.2800 | 0.2850 | 0.2600 | 0.2679 | 1,811,491 | -0.01(-4.22%) |
Apr 12, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2797 | 1,692,800 | -0.01(-3.15%) |
Apr 11, 2019 | 0.3175 | 0.3200 | 0.2800 | 0.2888 | 3,133,320 | -0.03(-9.75%) |
Apr 10, 2019 | 0.2800 | 0.3200 | 0.2600 | 0.3200 | 6,624,087 | +0.05(+17.60%) |
Apr 09, 2019 | 0.2850 | 0.2850 | 0.2661 | 0.2721 | 1,251,746 | +0.00(+0.44%) |
Apr 08, 2019 | 0.2800 | 0.2930 | 0.2500 | 0.2709 | 2,463,846 | -0.01(-2.76%) |
Apr 05, 2019 | 0.2877 | 0.2877 | 0.2700 | 0.2786 | 1,916,300 | -0.00(-0.14%) |
Apr 04, 2019 | 0.2994 | 0.2994 | 0.2700 | 0.2790 | 4,216,640 | -0.03(-8.40%) |
Apr 03, 2019 | 0.2900 | 0.3227 | 0.2555 | 0.3046 | 12,222,075 | +0.03(+12.81%) |
Apr 02, 2019 | 0.3000 | 0.3400 | 0.2522 | 0.2700 | 18,199,798 | +0.02(+8.00%) |
Apr 01, 2019 | 0.2985 | 0.2985 | 0.2400 | 0.2500 | 5,815,567 | -0.04(-13.73%) |
Mar 29, 2019 | 0.3490 | 0.3490 | 0.2794 | 0.2898 | 15,239,600 | -0.33(-53.26%) |
Mar 28, 2019 | 0.7300 | 0.7600 | 0.6500 | 0.6200 | 429,286 | -0.09(-12.11%) |
Mar 27, 2019 | 0.8000 | 0.8000 | 0.6690 | 0.7054 | 798,515 | -0.08(-10.73%) |
Mar 26, 2019 | 0.9500 | 0.9699 | 0.7601 | 0.7902 | 1,486,929 | -0.15(-15.94%) |
Mar 25, 2019 | 0.7800 | 1.030 | 0.6400 | 0.9400 | 4,424,006 | +0.18(+23.68%) |
Mar 22, 2019 | 0.6300 | 0.8000 | 0.6100 | 0.7600 | 3,545,700 | +0.16(+25.83%) |
Mar 21, 2019 | 0.6500 | 0.6900 | 0.5860 | 0.6040 | 845,488 | -0.05(-7.08%) |
Mar 20, 2019 | 0.7600 | 0.7600 | 0.6300 | 0.6500 | 1,284,985 | -0.13(-16.67%) |
Mar 19, 2019 | 0.8400 | 0.8700 | 0.7200 | 0.7800 | 1,423,621 | -0.10(-11.46%) |
Mar 18, 2019 | 0.8200 | 0.9574 | 0.7405 | 0.8810 | 2,738,892 | +0.17(+24.08%) |
Mar 15, 2019 | 1.300 | 1.500 | 0.7100 | 0.7100 | 4,712,700 | +0.63(+745.24%) |
Mar 14, 2019 | 0.0825 | 0.0840 | 0.0790 | 0.0840 | 8,805,995 | +0.00(+0.48%) |
Mar 13, 2019 | 0.0855 | 0.0855 | 0.0810 | 0.0836 | 3,885,841 | -0.00(-0.36%) |
Mar 12, 2019 | 0.0825 | 0.0860 | 0.0820 | 0.0839 | 3,502,096 | -0.00(-4.66%) |
Mar 11, 2019 | 0.0870 | 0.0889 | 0.0830 | 0.0880 | 4,974,223 | +0.00(+2.09%) |
Mar 08, 2019 | 0.0881 | 0.0951 | 0.0850 | 0.0862 | 10,453,800 | -0.00(-2.71%) |
Mar 07, 2019 | 0.0920 | 0.0925 | 0.0852 | 0.0886 | 13,308,770 | -0.00(-0.78%) |
Mar 06, 2019 | 0.0975 | 0.1145 | 0.0840 | 0.0893 | 37,705,700 | +0.01(+11.76%) |
Mar 05, 2019 | 0.0800 | 0.0810 | 0.0770 | 0.0799 | 2,939,176 | -0.00(-1.36%) |
Mar 04, 2019 | 0.0821 | 0.0840 | 0.0769 | 0.0810 | 4,969,992 | +0.00(+1.25%) |