Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0625 | 0.0625 | 0.0566 | 0.0584 | 70,900 | -0.00(-5.81%) |
May 29, 2019 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 25,000 | +0.00(+0.00%) |
May 24, 2019 | 0.0610 | 0.0620 | 0.0607 | 0.0620 | 29,000 | -0.00(-0.80%) |
May 23, 2019 | 0.0620 | 0.0625 | 0.0620 | 0.0625 | 17,513 | -0.00(-6.44%) |
May 22, 2019 | 0.0650 | 0.0668 | 0.0650 | 0.0668 | 13,011 | -0.00(-4.57%) |
May 21, 2019 | 0.0700 | 0.0700 | 0.0700 | 136 | +0.00(+0.00%) | |
May 17, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-3.71%) | |
May 16, 2019 | 0.0681 | 0.0727 | 0.0681 | 0.0727 | 3,511 | +0.00(+3.12%) |
May 15, 2019 | 0.0700 | 0.0705 | 0.0700 | 0.0705 | 16,416 | -0.00(-5.75%) |
May 14, 2019 | 0.0770 | 0.0770 | 0.0656 | 0.0748 | 179,434 | -0.00(-3.86%) |
May 13, 2019 | 0.0730 | 0.0800 | 0.0670 | 0.0778 | 143,400 | +0.01(+15.09%) |
May 10, 2019 | 0.0879 | 0.0879 | 0.0621 | 0.0676 | 315,300 | -0.01(-17.56%) |
May 09, 2019 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 50,000 | -0.00(-3.53%) |
May 08, 2019 | 0.0854 | 0.0854 | 0.0850 | 0.0850 | 27,825 | -0.00(-4.28%) |
May 07, 2019 | 0.0864 | 0.0890 | 0.0864 | 0.0888 | 11,512 | +0.00(+0.91%) |
May 03, 2019 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.00(+1.62%) | |
May 02, 2019 | 0.0829 | 0.0866 | 0.0829 | 0.0866 | 8,011 | -0.00(-1.59%) |
May 01, 2019 | 0.0858 | 0.0890 | 0.0858 | 0.0880 | 35,616 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 19,900 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0889 | 0.0889 | 0.0880 | 0.0880 | 99,616 | -0.00(-5.27%) |
Apr 26, 2019 | 0.0940 | 0.0940 | 0.0866 | 0.0929 | 16,000 | +0.00(+2.99%) |
Apr 25, 2019 | 0.0820 | 0.0902 | 0.0820 | 0.0902 | 16,501 | +0.00(+1.12%) |
Apr 24, 2019 | 0.0910 | 0.0920 | 0.0820 | 0.0892 | 13,505 | -0.00(-3.04%) |
Apr 23, 2019 | 0.0920 | 0.0949 | 0.0800 | 0.0920 | 7,211 | -0.00(-1.08%) |
Apr 22, 2019 | 0.0930 | 0.0930 | 0.0930 | 15 | +0.00(+0.00%) | |
Apr 18, 2019 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 2,600 | -0.00(-2.11%) |
Apr 17, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 37,074 | +0.00(+3.26%) |
Apr 16, 2019 | 0.0950 | 0.0950 | 0.0920 | 0.0920 | 6,700 | -0.00(-2.13%) |
Apr 15, 2019 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 2,060 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0940 | 0.0940 | 0.0940 | 3 | +0.00(+0.00%) | |
Apr 11, 2019 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 2,111 | -0.00(-1.05%) |
Apr 10, 2019 | 0.0975 | 0.0975 | 0.0950 | 0.0950 | 3,825 | -0.00(-3.94%) |
Apr 09, 2019 | 0.0815 | 0.0989 | 0.0815 | 0.0989 | 15,711 | +0.01(+16.35%) |
Apr 08, 2019 | 0.0880 | 0.0880 | 0.0850 | 0.0850 | 28,271 | -0.01(-9.96%) |
Apr 05, 2019 | 0.0900 | 0.1050 | 0.0900 | 0.0944 | 52,700 | +0.00(+1.51%) |
Apr 04, 2019 | 0.0920 | 0.0930 | 0.0920 | 0.0930 | 24,397 | -0.00(-2.82%) |
Apr 03, 2019 | 0.0830 | 0.0957 | 0.0816 | 0.0957 | 122,153 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0919 | 0.0973 | 0.0870 | 0.0957 | 47,850 | +0.00(+2.90%) |
Apr 01, 2019 | 0.0977 | 0.1025 | 0.0900 | 0.0930 | 204,341 | -0.01(-13.08%) |
Mar 29, 2019 | 0.1067 | 0.1085 | 0.0975 | 0.1070 | 57,700 | -0.00(-3.95%) |
Mar 28, 2019 | 0.1135 | 0.1158 | 0.1114 | 0.1114 | 69,043 | -0.00(-3.97%) |
Mar 27, 2019 | 0.1170 | 0.1175 | 0.1140 | 0.1160 | 126,493 | +0.00(+0.87%) |
Mar 26, 2019 | 0.1150 | 0.1150 | 0.1140 | 0.1150 | 19,015 | +0.00(+0.88%) |
Mar 25, 2019 | 0.1190 | 0.1190 | 0.1110 | 0.1140 | 179,006 | +0.00(+1.33%) |
Mar 22, 2019 | 0.1194 | 0.1225 | 0.1090 | 0.1125 | 84,000 | -0.01(-11.70%) |
Mar 21, 2019 | 0.1273 | 0.1274 | 0.1260 | 0.1274 | 68,353 | -0.00(-0.23%) |
Mar 20, 2019 | 0.1300 | 0.1350 | 0.1218 | 0.1277 | 47,150 | +0.01(+5.54%) |
Mar 19, 2019 | 0.1380 | 0.1380 | 0.1210 | 0.1210 | 51,276 | -0.02(-12.57%) |
Mar 18, 2019 | 0.1556 | 0.1590 | 0.1350 | 0.1384 | 177,459 | -0.02(-12.96%) |
Mar 15, 2019 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 1,000 | +0.02(+13.57%) |
Mar 14, 2019 | 0.1540 | 0.1596 | 0.1400 | 0.1400 | 127,448 | -0.02(-10.83%) |
Mar 13, 2019 | 0.1560 | 0.1570 | 0.1560 | 0.1570 | 11,000 | +0.00(+1.09%) |
Mar 12, 2019 | 0.1550 | 0.1560 | 0.1550 | 0.1553 | 1,982 | +0.01(+4.86%) |
Mar 11, 2019 | 0.1481 | 0.1481 | 0.1481 | 0.1481 | 150 | -0.00(-1.27%) |
Mar 08, 2019 | 0.1570 | 0.1574 | 0.1500 | 0.1500 | 5,100 | -0.01(-6.25%) |
Mar 07, 2019 | 0.1600 | 0.1600 | 0.1600 | 58 | +0.00(+0.00%) | |
Mar 06, 2019 | 0.1530 | 0.1600 | 0.1530 | 0.1600 | 26,235 | +0.01(+4.58%) |
Mar 05, 2019 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 8,500 | -0.01(-5.20%) |
Mar 04, 2019 | 0.1613 | 0.1614 | 0.1600 | 0.1614 | 13,751 | +0.00(+0.00%) |