Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1701 | 0.1725 | 0.1601 | 0.1700 | 29,800 | +0.00(+0.00%) |
May 30, 2019 | 0.1800 | 0.1860 | 0.1601 | 0.1700 | 54,975 | -0.02(-10.53%) |
May 29, 2019 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 9,900 | +0.02(+11.76%) |
May 28, 2019 | 0.1653 | 0.1700 | 0.1653 | 0.1700 | 3,875 | -0.03(-14.14%) |
May 24, 2019 | 0.1890 | 0.1980 | 0.1700 | 0.1980 | 21,100 | +0.01(+4.76%) |
May 22, 2019 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 0.1960 | 0.1960 | 0.1690 | 0.1890 | 1,847 | +0.00(+0.00%) |
May 20, 2019 | 0.1743 | 0.1990 | 0.1700 | 0.1890 | 15,800 | -0.01(-5.03%) |
May 16, 2019 | 0.1990 | 0.1990 | 0.1990 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 0.1813 | 0.1990 | 0.1813 | 0.1990 | 5,380 | +0.01(+2.58%) |
May 14, 2019 | 0.1970 | 0.1980 | 0.1761 | 0.1940 | 15,851 | -0.01(-2.51%) |
May 13, 2019 | 0.1900 | 0.1990 | 0.1900 | 0.1990 | 12,204 | +0.00(+0.51%) |
May 10, 2019 | 0.2000 | 0.2290 | 0.1775 | 0.1980 | 34,700 | -0.00(-1.00%) |
May 09, 2019 | 0.1735 | 0.2000 | 0.1735 | 0.2000 | 10,855 | +0.00(+0.00%) |
May 08, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 300 | +0.01(+5.26%) |
May 07, 2019 | 0.1900 | 0.1900 | 0.1720 | 0.1900 | 31,289 | -0.01(-2.56%) |
May 06, 2019 | 0.1760 | 0.2000 | 0.1679 | 0.1950 | 44,200 | +0.01(+2.63%) |
May 03, 2019 | 0.1850 | 0.1900 | 0.1735 | 0.1900 | 45,600 | +0.01(+2.76%) |
May 02, 2019 | 0.1735 | 0.1849 | 0.1735 | 0.1849 | 1,200 | +0.00(+0.00%) |
Apr 30, 2019 | 0.1849 | 0.1849 | 0.1849 | 0 | +0.00(+0.27%) | |
Apr 29, 2019 | 0.1895 | 0.1895 | 0.1656 | 0.1844 | 15,550 | -0.01(-2.69%) |
Apr 26, 2019 | 0.1895 | 0.1895 | 0.1895 | 0.1895 | 1,000 | -0.00(-0.16%) |
Apr 25, 2019 | 0.1700 | 0.1898 | 0.1700 | 0.1898 | 1,300 | +0.02(+11.65%) |
Apr 24, 2019 | 0.1616 | 0.1700 | 0.1531 | 0.1700 | 31,750 | +0.00(+0.00%) |
Apr 23, 2019 | 0.1980 | 0.1980 | 0.1520 | 0.1700 | 55,025 | -0.03(-14.10%) |
Apr 18, 2019 | 0.1807 | 0.1979 | 0.1807 | 0.1979 | 6,000 | -0.00(-1.05%) |
Apr 17, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | +0.01(+5.26%) |
Apr 16, 2019 | 0.1601 | 0.1900 | 0.1601 | 0.1900 | 33,800 | -0.00(-2.51%) |
Apr 15, 2019 | 0.1501 | 0.1949 | 0.1501 | 0.1949 | 803 | -0.01(-2.55%) |
Apr 11, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-3.85%) | |
Apr 09, 2019 | 0.2080 | 0.2080 | 0.2080 | 0 | -0.00(-0.95%) | |
Apr 08, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 5,000 | -0.01(-4.55%) |
Apr 05, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 | +0.00(+0.00%) |
Apr 04, 2019 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | 1,100 | +0.04(+22.91%) |
Apr 03, 2019 | 0.2300 | 0.2300 | 0.1600 | 0.1790 | 33,200 | -0.02(-10.50%) |
Apr 02, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 | +0.00(+0.00%) |
Apr 01, 2019 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | 39,500 | +0.00(+0.00%) |
Mar 29, 2019 | 0.2000 | 0.2285 | 0.1624 | 0.2000 | 5,600 | +0.02(+10.50%) |
Mar 28, 2019 | 0.1950 | 0.2000 | 0.1650 | 0.1810 | 7,900 | -0.02(-9.50%) |
Mar 27, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.1926 | 0.2000 | 0.1811 | 0.2000 | 79,400 | +0.01(+2.56%) |
Mar 25, 2019 | 0.1954 | 0.2114 | 0.1620 | 0.1950 | 85,998 | +0.02(+8.33%) |
Mar 22, 2019 | 0.1790 | 0.2100 | 0.1705 | 0.1800 | 158,900 | +0.00(+0.56%) |
Mar 21, 2019 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 10,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1414 | 0.1790 | 0.1414 | 0.1790 | 3,950 | +0.01(+5.29%) |
Mar 19, 2019 | 0.1695 | 0.1790 | 0.1310 | 0.1700 | 138,650 | -0.01(-3.95%) |
Mar 18, 2019 | 0.1675 | 0.1770 | 0.1675 | 0.1770 | 2,000 | +0.00(+1.14%) |
Mar 15, 2019 | 0.1570 | 0.1750 | 0.1570 | 0.1750 | 11,300 | +0.00(+0.11%) |
Mar 14, 2019 | 0.1660 | 0.1748 | 0.1660 | 0.1748 | 7,067 | +0.01(+5.30%) |
Mar 13, 2019 | 0.1605 | 0.1750 | 0.1605 | 0.1660 | 8,800 | -0.00(-1.07%) |
Mar 12, 2019 | 0.1650 | 0.1678 | 0.1600 | 0.1678 | 8,900 | -0.01(-6.26%) |
Mar 11, 2019 | 0.1628 | 0.1800 | 0.1628 | 0.1790 | 28,600 | +0.00(+2.29%) |
Mar 08, 2019 | 0.1750 | 0.1750 | 0.1455 | 0.1750 | 26,000 | -0.01(-2.78%) |
Mar 07, 2019 | 0.1725 | 0.1800 | 0.1650 | 0.1800 | 3,500 | +0.00(+0.00%) |
Mar 06, 2019 | 0.1800 | 0.1800 | 0.1516 | 0.1800 | 2,400 | +0.01(+9.09%) |
Mar 05, 2019 | 0.1650 | 0.1700 | 0.1550 | 0.1650 | 46,700 | -0.01(-8.33%) |
Mar 04, 2019 | 0.1410 | 0.1850 | 0.1300 | 0.1800 | 49,460 | -0.01(-2.70%) |