Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.2500 | 0.3250 | 0.2360 | 0.3000 | 27,510,600 | +0.03(+11.11%) |
Jun 27, 2019 | 0.2700 | 0.2900 | 0.2200 | 0.2700 | 16,172,733 | -0.10(-27.94%) |
Jun 26, 2019 | 0.1850 | 0.3790 | 0.1725 | 0.3747 | 38,227,496 | +0.21(+121.45%) |
Jun 25, 2019 | 0.1905 | 0.1988 | 0.1600 | 0.1692 | 6,123,189 | -0.00(-1.11%) |
Jun 24, 2019 | 0.1605 | 0.1840 | 0.1540 | 0.1711 | 4,289,551 | +0.02(+14.07%) |
Jun 21, 2019 | 0.1600 | 0.1684 | 0.1493 | 0.1500 | 2,492,800 | +0.01(+5.19%) |
Jun 20, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1426 | 1,185,094 | -0.00(-3.19%) |
Jun 19, 2019 | 0.1550 | 0.1640 | 0.1445 | 0.1473 | 2,409,371 | -0.01(-7.94%) |
Jun 18, 2019 | 0.1500 | 0.2000 | 0.1400 | 0.1600 | 10,410,609 | +0.02(+13.39%) |
Jun 17, 2019 | 0.1425 | 0.1425 | 0.1371 | 0.1411 | 1,130,161 | +0.00(+2.92%) |
Jun 14, 2019 | 0.1390 | 0.1477 | 0.1319 | 0.1371 | 2,533,600 | -0.00(-2.07%) |
Jun 13, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 1,120,490 | +0.00(+1.16%) |
Jun 12, 2019 | 0.1451 | 0.1452 | 0.1220 | 0.1384 | 2,253,111 | -0.01(-4.55%) |
Jun 11, 2019 | 0.1510 | 0.1520 | 0.1400 | 0.1450 | 1,583,314 | -0.00(-2.95%) |
Jun 10, 2019 | 0.1540 | 0.1571 | 0.1490 | 0.1494 | 1,691,623 | -0.01(-3.55%) |
Jun 07, 2019 | 0.1580 | 0.1586 | 0.1503 | 0.1549 | 850,600 | +0.00(+1.84%) |
Jun 06, 2019 | 0.1600 | 0.1619 | 0.1517 | 0.1521 | 665,038 | -0.00(-2.00%) |
Jun 05, 2019 | 0.1585 | 0.1740 | 0.1525 | 0.1552 | 2,951,406 | +0.00(+0.52%) |
Jun 04, 2019 | 0.1490 | 0.1650 | 0.1490 | 0.1544 | 2,822,306 | +0.00(+1.25%) |
Jun 03, 2019 | 0.1575 | 0.1594 | 0.1492 | 0.1525 | 1,580,602 | +0.00(+0.33%) |
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%) |