Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0385 | 0.0410 | 0.0385 | 0.0410 | 45,200 | +0.00(+0.24%) |
May 30, 2019 | 0.0363 | 0.0424 | 0.0363 | 0.0409 | 703,500 | +0.00(+0.99%) |
May 29, 2019 | 0.0430 | 0.0430 | 0.0326 | 0.0405 | 227,100 | -0.00(-5.59%) |
May 28, 2019 | 0.0438 | 0.0438 | 0.0325 | 0.0429 | 363,579 | -0.00(-10.06%) |
May 24, 2019 | 0.0386 | 0.0479 | 0.0370 | 0.0477 | 728,500 | +0.00(+8.41%) |
May 23, 2019 | 0.0610 | 0.0610 | 0.0400 | 0.0440 | 744,570 | -0.01(-20.00%) |
May 22, 2019 | 0.0570 | 0.0610 | 0.0550 | 0.0550 | 59,500 | -0.01(-15.25%) |
May 21, 2019 | 0.0601 | 0.0649 | 0.0601 | 0.0649 | 10,300 | +0.00(+2.04%) |
May 20, 2019 | 0.0670 | 0.0670 | 0.0636 | 0.0636 | 1,300 | +0.00(+5.47%) |
May 17, 2019 | 0.0637 | 0.0637 | 0.0603 | 0.0603 | 16,600 | +0.00(+0.33%) |
May 16, 2019 | 0.0610 | 0.0680 | 0.0589 | 0.0601 | 75,281 | -0.00(-1.48%) |
May 15, 2019 | 0.0698 | 0.0698 | 0.0550 | 0.0610 | 54,249 | -0.01(-12.61%) |
May 14, 2019 | 0.0637 | 0.0700 | 0.0600 | 0.0698 | 221,371 | +0.01(+9.40%) |
May 13, 2019 | 0.0600 | 0.0665 | 0.0600 | 0.0638 | 97,620 | -0.01(-8.73%) |
May 10, 2019 | 0.0680 | 0.0743 | 0.0680 | 0.0699 | 67,000 | +0.00(+0.58%) |
May 09, 2019 | 0.0694 | 0.0695 | 0.0636 | 0.0695 | 44,472 | +0.01(+9.45%) |
May 08, 2019 | 0.0707 | 0.0725 | 0.0635 | 0.0635 | 99,061 | -0.00(-5.79%) |
May 07, 2019 | 0.0761 | 0.0848 | 0.0576 | 0.0674 | 241,925 | -0.01(-17.80%) |
May 06, 2019 | 0.0795 | 0.0900 | 0.0795 | 0.0820 | 318,975 | +0.00(+3.27%) |
May 03, 2019 | 0.0855 | 0.0900 | 0.0750 | 0.0794 | 433,400 | -0.00(-4.11%) |
May 02, 2019 | 0.0700 | 0.0855 | 0.0560 | 0.0828 | 904,048 | +0.00(+6.15%) |
May 01, 2019 | 0.0649 | 0.0781 | 0.0626 | 0.0780 | 138,726 | +0.01(+23.81%) |
Apr 30, 2019 | 0.0640 | 0.0775 | 0.0555 | 0.0630 | 507,728 | -0.00(-3.08%) |
Apr 29, 2019 | 0.0661 | 0.0750 | 0.0600 | 0.0650 | 739,330 | -0.01(-12.75%) |
Apr 26, 2019 | 0.0794 | 0.0794 | 0.0660 | 0.0745 | 39,200 | +0.01(+13.74%) |
Apr 25, 2019 | 0.0610 | 0.0700 | 0.0610 | 0.0655 | 706,219 | -0.00(-6.29%) |
Apr 24, 2019 | 0.0793 | 0.0795 | 0.0610 | 0.0699 | 779,808 | -0.01(-11.85%) |
Apr 23, 2019 | 0.0675 | 0.0900 | 0.0675 | 0.0793 | 812,578 | +0.01(+22.00%) |
Apr 22, 2019 | 0.0575 | 0.0750 | 0.0575 | 0.0650 | 451,835 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0650 | 0.0750 | 0.0600 | 0.0650 | 663,900 | -0.01(-16.67%) |
Apr 17, 2019 | 0.0900 | 0.0900 | 0.0780 | 0.0780 | 23,304 | -0.01(-7.14%) |
Apr 16, 2019 | 0.0840 | 0.0900 | 0.0840 | 0.0840 | 13,102 | -0.01(-6.67%) |
Apr 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 101 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0900 | 0.0900 | 0.0840 | 0.0900 | 800 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 411 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,701 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0890 | 0.0900 | 0.0780 | 0.0900 | 52,159 | +0.00(+1.12%) |
Apr 08, 2019 | 0.0900 | 0.0900 | 0.0780 | 0.0890 | 44,734 | +0.01(+14.10%) |
Apr 05, 2019 | 0.0774 | 0.0900 | 0.0700 | 0.0780 | 75,900 | +0.01(+18.18%) |
Apr 04, 2019 | 0.0685 | 0.0796 | 0.0660 | 0.0660 | 98,792 | -0.00(-5.71%) |
Apr 03, 2019 | 0.0617 | 0.0700 | 0.0617 | 0.0700 | 98,400 | +0.01(+12.54%) |
Apr 02, 2019 | 0.0573 | 0.0622 | 0.0573 | 0.0622 | 3,231 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0616 | 0.0622 | 0.0506 | 0.0622 | 23,640 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0628 | 0.0628 | 0.0552 | 0.0622 | 64,900 | -0.00(-0.96%) |
Mar 28, 2019 | 0.0596 | 0.0628 | 0.0569 | 0.0628 | 61,233 | +0.00(+4.67%) |
Mar 27, 2019 | 0.0700 | 0.0700 | 0.0552 | 0.0600 | 174,000 | -0.01(-14.29%) |
Mar 26, 2019 | 0.0569 | 0.0749 | 0.0569 | 0.0700 | 286,043 | +0.01(+16.86%) |
Mar 25, 2019 | 0.0875 | 0.0875 | 0.0571 | 0.0599 | 80,242 | -0.01(-17.61%) |
Mar 22, 2019 | 0.0800 | 0.0949 | 0.0695 | 0.0727 | 147,800 | -0.00(-5.58%) |
Mar 21, 2019 | 0.0695 | 0.0770 | 0.0650 | 0.0770 | 252,531 | +0.01(+10.79%) |
Mar 20, 2019 | 0.0675 | 0.0699 | 0.0600 | 0.0695 | 268,611 | +0.00(+2.96%) |
Mar 19, 2019 | 0.0650 | 0.0770 | 0.0600 | 0.0675 | 346,593 | +0.00(+3.85%) |
Mar 18, 2019 | 0.0455 | 0.0650 | 0.0455 | 0.0650 | 73,973 | +0.01(+27.45%) |
Mar 15, 2019 | 0.0520 | 0.0600 | 0.0510 | 0.0510 | 38,900 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0600 | 0.0600 | 0.0510 | 0.0510 | 15,145 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0550 | 0.0600 | 0.0510 | 0.0510 | 37,672 | -0.01(-15.00%) |
Mar 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,166 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0600 | 0.0640 | 0.0551 | 0.0600 | 31,380 | -0.01(-7.69%) |
Mar 08, 2019 | 0.0602 | 0.0650 | 0.0550 | 0.0650 | 177,600 | -0.01(-7.14%) |
Mar 07, 2019 | 0.0800 | 0.0897 | 0.0600 | 0.0700 | 282,605 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0725 | 0.0725 | 0.0610 | 0.0700 | 126,074 | +0.00(+0.43%) |
Mar 05, 2019 | 0.0675 | 0.0750 | 0.0605 | 0.0697 | 141,233 | +0.01(+15.21%) |
Mar 04, 2019 | 0.0600 | 0.0700 | 0.0492 | 0.0605 | 312,614 | +0.00(+0.83%) |