Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.1450 | 0.1558 | 0.1320 | 0.1534 | 480,400 | +0.01(+9.57%) |
Jun 27, 2019 | 0.1600 | 0.1700 | 0.1285 | 0.1400 | 886,498 | -0.05(-26.32%) |
Jun 26, 2019 | 0.1249 | 0.1900 | 0.1188 | 0.1900 | 2,569,476 | +0.07(+52.12%) |
Jun 25, 2019 | 0.1303 | 0.1395 | 0.1100 | 0.1249 | 751,770 | -0.00(-0.08%) |
Jun 24, 2019 | 0.1400 | 0.1500 | 0.1201 | 0.1250 | 1,069,999 | +0.00(+0.73%) |
Jun 21, 2019 | 0.1250 | 0.1500 | 0.1207 | 0.1241 | 675,000 | -0.00(-0.72%) |
Jun 20, 2019 | 0.1225 | 0.1325 | 0.1111 | 0.1250 | 515,914 | +0.01(+6.38%) |
Jun 19, 2019 | 0.1065 | 0.1200 | 0.1065 | 0.1175 | 201,709 | +0.00(+3.98%) |
Jun 18, 2019 | 0.1300 | 0.1300 | 0.1060 | 0.1130 | 699,345 | -0.01(-5.83%) |
Jun 17, 2019 | 0.1450 | 0.1600 | 0.1150 | 0.1200 | 1,167,431 | -0.01(-10.45%) |
Jun 14, 2019 | 0.1150 | 0.1340 | 0.1100 | 0.1340 | 940,800 | +0.02(+16.62%) |
Jun 13, 2019 | 0.1156 | 0.1285 | 0.1050 | 0.1149 | 438,098 | +0.00(+1.68%) |
Jun 12, 2019 | 0.1200 | 0.1300 | 0.0985 | 0.1130 | 533,791 | +0.00(+1.80%) |
Jun 11, 2019 | 0.1060 | 0.1134 | 0.1000 | 0.1110 | 374,976 | -0.01(-7.50%) |
Jun 10, 2019 | 0.1310 | 0.1310 | 0.1050 | 0.1200 | 356,509 | -0.01(-6.76%) |
Jun 07, 2019 | 0.1050 | 0.1499 | 0.1010 | 0.1287 | 341,100 | +0.03(+33.37%) |
Jun 06, 2019 | 0.1200 | 0.1274 | 0.0965 | 0.0965 | 361,153 | -0.02(-19.58%) |
Jun 05, 2019 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | 248,195 | +0.03(+33.33%) |
Jun 04, 2019 | 0.1111 | 0.1274 | 0.0896 | 0.0900 | 471,847 | -0.02(-18.99%) |
Jun 03, 2019 | 0.1495 | 0.1495 | 0.1111 | 0.1111 | 352,065 | -0.03(-20.64%) |
May 31, 2019 | 0.1700 | 0.1700 | 0.1296 | 0.1400 | 308,000 | +0.00(+0.36%) |
May 30, 2019 | 0.1665 | 0.1780 | 0.1200 | 0.1395 | 653,223 | -0.01(-7.98%) |
May 29, 2019 | 0.1819 | 0.1848 | 0.1418 | 0.1516 | 524,556 | -0.04(-19.36%) |
May 28, 2019 | 0.2150 | 0.2480 | 0.1660 | 0.1880 | 1,717,201 | +0.00(+0.53%) |
May 24, 2019 | 0.1540 | 0.1870 | 0.1500 | 0.1870 | 557,900 | +0.04(+25.50%) |
May 23, 2019 | 0.1430 | 0.1550 | 0.1300 | 0.1490 | 199,431 | +0.01(+3.47%) |
May 22, 2019 | 0.1451 | 0.1800 | 0.1400 | 0.1440 | 504,675 | -0.02(-12.73%) |
May 21, 2019 | 0.1804 | 0.1880 | 0.1400 | 0.1650 | 575,325 | -0.01(-7.30%) |
May 20, 2019 | 0.1760 | 0.2390 | 0.1650 | 0.1780 | 576,185 | +0.00(+1.71%) |
May 17, 2019 | 0.1880 | 0.2099 | 0.1640 | 0.1750 | 891,700 | -0.04(-19.87%) |
May 16, 2019 | 0.2750 | 0.2900 | 0.2120 | 0.2184 | 831,161 | -0.07(-24.66%) |
May 15, 2019 | 0.2700 | 0.3400 | 0.2000 | 0.2899 | 2,026,810 | +0.02(+7.37%) |
May 14, 2019 | 0.2800 | 0.3990 | 0.2440 | 0.2700 | 4,252,174 | +0.01(+3.85%) |
May 13, 2019 | 0.1500 | 0.2789 | 0.1500 | 0.2600 | 3,329,661 | +0.12(+92.59%) |
May 10, 2019 | 0.1000 | 0.1600 | 0.1000 | 0.1350 | 563,500 | +0.04(+48.35%) |
May 09, 2019 | 0.1000 | 0.1400 | 0.0905 | 0.0910 | 414,261 | +0.00(+1.11%) |
May 08, 2019 | 0.0825 | 0.0900 | 0.0800 | 0.0900 | 165,282 | +0.01(+10.16%) |
May 07, 2019 | 0.0910 | 0.0910 | 0.0810 | 0.0817 | 149,652 | -0.01(-7.16%) |
May 06, 2019 | 0.0900 | 0.0900 | 0.0750 | 0.0880 | 149,023 | +0.01(+11.39%) |
May 03, 2019 | 0.0850 | 0.0900 | 0.0759 | 0.0790 | 262,500 | -0.01(-7.93%) |
May 02, 2019 | 0.0800 | 0.0950 | 0.0800 | 0.0858 | 362,211 | -0.01(-9.68%) |
May 01, 2019 | 0.0935 | 0.0970 | 0.0875 | 0.0950 | 56,998 | -0.01(-5.00%) |
Apr 30, 2019 | 0.0900 | 0.1200 | 0.0900 | 0.1000 | 128,566 | +0.01(+11.11%) |
Apr 29, 2019 | 0.0900 | 0.0900 | 0.0846 | 0.0900 | 38,000 | +0.01(+11.94%) |
Apr 26, 2019 | 0.0770 | 0.0900 | 0.0770 | 0.0804 | 124,700 | -0.00(-1.95%) |
Apr 25, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0820 | 18,340 | +0.00(+2.50%) |
Apr 24, 2019 | 0.1200 | 0.1200 | 0.0761 | 0.0800 | 310,689 | -0.01(-5.88%) |
Apr 23, 2019 | 0.0850 | 0.0950 | 0.0750 | 0.0850 | 936,641 | +0.00(+0.00%) |
Apr 22, 2019 | 0.1050 | 0.1050 | 0.0765 | 0.0850 | 305,277 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0992 | 0.1016 | 0.0760 | 0.0850 | 902,000 | -0.01(-15.00%) |
Apr 17, 2019 | 0.1100 | 0.1150 | 0.0906 | 0.1000 | 810,417 | -0.01(-9.09%) |
Apr 16, 2019 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 282,661 | +0.00(+0.00%) |
Apr 15, 2019 | 0.1101 | 0.1250 | 0.1001 | 0.1100 | 538,691 | -0.02(-14.46%) |
Apr 12, 2019 | 0.1499 | 0.1499 | 0.1101 | 0.1286 | 199,200 | +0.00(+0.08%) |
Apr 11, 2019 | 0.1350 | 0.1400 | 0.1051 | 0.1285 | 139,135 | -0.01(-8.21%) |
Apr 10, 2019 | 0.1240 | 0.1500 | 0.1020 | 0.1400 | 350,533 | +0.02(+16.67%) |
Apr 09, 2019 | 0.1435 | 0.1499 | 0.1000 | 0.1200 | 373,402 | -0.02(-17.01%) |
Apr 08, 2019 | 0.1800 | 0.1800 | 0.1350 | 0.1446 | 132,302 | -0.03(-14.94%) |
Apr 05, 2019 | 0.1200 | 0.1700 | 0.1200 | 0.1700 | 369,200 | +0.05(+41.67%) |
Apr 04, 2019 | 0.1580 | 0.1600 | 0.1200 | 0.1200 | 759,996 | -0.06(-33.33%) |
Apr 03, 2019 | 0.1610 | 0.1950 | 0.1400 | 0.1800 | 735,800 | +0.01(+5.88%) |
Apr 02, 2019 | 0.1200 | 0.1890 | 0.1100 | 0.1700 | 694,909 | +0.08(+88.89%) |