Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4500 | 38,785 | +0.02(+4.65%) |
May 30, 2019 | 0.4550 | 0.4550 | 0.4300 | 0.4300 | 48,910 | -0.05(-11.34%) |
May 29, 2019 | 0.5000 | 0.5000 | 0.4550 | 0.4850 | 41,579 | -0.03(-4.90%) |
May 28, 2019 | 0.5100 | 0.5400 | 0.4750 | 0.5100 | 129,400 | +0.01(+2.00%) |
May 27, 2019 | 0.4650 | 0.5000 | 0.4650 | 0.5000 | 27,413 | +0.05(+11.11%) |
May 24, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 33,316 | -0.03(-6.25%) |
May 23, 2019 | 0.4400 | 0.4800 | 0.4300 | 0.4800 | 71,325 | -0.06(-11.11%) |
May 22, 2019 | 0.5100 | 0.5400 | 0.4800 | 0.5400 | 108,444 | -0.05(-8.47%) |
May 21, 2019 | 0.4850 | 0.5900 | 0.4800 | 0.5900 | 309,800 | +0.11(+24.21%) |
May 17, 2019 | 0.4750 | 0.4750 | 0.4750 | 0 | -0.01(-2.06%) | |
May 16, 2019 | 0.4750 | 0.5000 | 0.4750 | 0.4850 | 55,096 | +0.03(+7.78%) |
May 15, 2019 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 83,604 | -0.09(-16.67%) |
May 14, 2019 | 0.5100 | 0.5500 | 0.4650 | 0.5400 | 123,653 | +0.04(+8.00%) |
May 13, 2019 | 0.5500 | 0.5500 | 0.4500 | 0.5000 | 209,976 | -0.05(-9.09%) |
May 10, 2019 | 0.5300 | 0.6300 | 0.5300 | 0.5500 | 81,863 | +0.02(+3.77%) |
May 09, 2019 | 0.7000 | 0.7000 | 0.4850 | 0.5300 | 287,187 | -0.15(-22.06%) |
May 08, 2019 | 0.5400 | 0.6900 | 0.5200 | 0.6800 | 383,567 | +0.18(+36.00%) |
May 07, 2019 | 0.3900 | 0.5000 | 0.3800 | 0.5000 | 447,241 | +0.16(+44.93%) |
May 06, 2019 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 26,700 | +0.01(+2.99%) |
May 03, 2019 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 30,427 | +0.03(+8.06%) |
May 02, 2019 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 35,500 | -0.03(-7.46%) |
May 01, 2019 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 60,289 | +0.04(+11.67%) |
Apr 30, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 84,600 | +0.00(+0.00%) |
Apr 29, 2019 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 30,789 | +0.00(+0.00%) |
Apr 26, 2019 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 17,500 | +0.02(+7.14%) |
Apr 25, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 50,000 | +0.00(+0.00%) |
Apr 24, 2019 | 0.2800 | 0.2800 | 0.2800 | 10 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 15,987 | -0.00(-1.75%) |
Apr 22, 2019 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 3,570 | -0.02(-5.00%) |
Apr 18, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 76,629 | +0.03(+11.11%) |
Apr 16, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 109,484 | +0.00(+0.00%) |
Apr 15, 2019 | 0.2750 | 0.3000 | 0.2700 | 0.2700 | 90,000 | -0.05(-15.62%) |
Apr 12, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 36,000 | +0.03(+10.34%) |
Apr 11, 2019 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 13,500 | -0.01(-3.33%) |
Apr 10, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,000 | +0.00(+0.00%) |
Apr 09, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 5,500 | -0.03(-7.69%) |
Apr 08, 2019 | 0.3250 | 0.3250 | 0.3250 | 412 | +0.00(+0.00%) | |
Apr 05, 2019 | 0.3250 | 0.3250 | 0.3250 | 318 | +0.00(+0.00%) | |
Apr 04, 2019 | 0.3100 | 0.3250 | 0.3000 | 0.3250 | 33,800 | -0.01(-1.52%) |
Apr 03, 2019 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 18,000 | +0.03(+8.20%) |
Apr 02, 2019 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 36,205 | +0.01(+1.67%) |
Apr 01, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 18,890 | +0.00(+0.00%) |
Mar 29, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 52,741 | +0.01(+3.45%) |
Mar 28, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 17,469 | -0.01(-3.33%) |
Mar 27, 2019 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 32,466 | +0.00(+0.00%) |
Mar 26, 2019 | 0.2900 | 0.3250 | 0.2900 | 0.3000 | 71,388 | +0.02(+7.14%) |
Mar 25, 2019 | 0.3150 | 0.3250 | 0.2800 | 0.2800 | 64,355 | -0.05(-15.15%) |
Mar 22, 2019 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 119,469 | -0.01(-1.49%) |
Mar 21, 2019 | 0.2900 | 0.3350 | 0.2800 | 0.3350 | 77,925 | +0.04(+11.67%) |
Mar 20, 2019 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 9,380 | +0.04(+15.38%) |
Mar 19, 2019 | 0.2550 | 0.2750 | 0.2550 | 0.2600 | 13,833 | +0.01(+1.96%) |
Mar 18, 2019 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 45,063 | +0.00(+0.00%) |
Mar 15, 2019 | 0.2750 | 0.3000 | 0.2550 | 0.2550 | 63,326 | -0.02(-7.27%) |
Mar 14, 2019 | 0.2700 | 0.3000 | 0.2700 | 0.2750 | 66,114 | +0.02(+7.84%) |
Mar 13, 2019 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 41,602 | -0.03(-12.07%) |
Mar 12, 2019 | 0.2650 | 0.2900 | 0.2650 | 0.2900 | 32,992 | +0.02(+7.41%) |
Mar 11, 2019 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 54,950 | -0.01(-1.82%) |
Mar 08, 2019 | 0.2650 | 0.2800 | 0.2600 | 0.2750 | 67,779 | +0.02(+5.77%) |
Mar 07, 2019 | 0.2650 | 0.2650 | 0.2400 | 0.2600 | 103,229 | +0.02(+8.33%) |
Mar 06, 2019 | 0.2950 | 0.2950 | 0.2400 | 0.2400 | 200,023 | -0.04(-14.29%) |
Mar 05, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 28,912 | +0.01(+3.70%) |
Mar 04, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 53,860 | -0.02(-6.90%) |