Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0990 | 0.0990 | 0.0869 | 0.0989 | 11,200 | +0.01(+8.56%) |
May 30, 2019 | 0.0831 | 0.0911 | 0.0831 | 0.0911 | 1,563 | +0.01(+13.87%) |
May 29, 2019 | 0.0850 | 0.0896 | 0.0750 | 0.0800 | 94,155 | -0.01(-12.66%) |
May 28, 2019 | 0.1005 | 0.1129 | 0.0850 | 0.0916 | 45,053 | -0.02(-15.58%) |
May 24, 2019 | 0.1080 | 0.1137 | 0.0950 | 0.1085 | 122,300 | +0.02(+20.56%) |
May 23, 2019 | 0.1000 | 0.1300 | 0.0900 | 0.0900 | 129,552 | -0.03(-22.35%) |
May 22, 2019 | 0.0866 | 0.1200 | 0.0790 | 0.1159 | 189,886 | +0.05(+78.03%) |
May 21, 2019 | 0.0900 | 0.0940 | 0.0651 | 0.0651 | 52,842 | -0.02(-24.30%) |
May 20, 2019 | 0.0839 | 0.0860 | 0.0800 | 0.0860 | 20,438 | +0.01(+7.50%) |
May 17, 2019 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 36,000 | +0.00(+0.00%) |
May 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 | +0.00(+0.00%) |
May 15, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 | +0.01(+9.29%) |
May 14, 2019 | 0.0700 | 0.0814 | 0.0700 | 0.0732 | 30,101 | -0.00(-2.40%) |
May 13, 2019 | 0.0763 | 0.0763 | 0.0700 | 0.0750 | 63,000 | +0.00(+7.14%) |
May 10, 2019 | 0.0860 | 0.0860 | 0.0699 | 0.0700 | 109,400 | +0.00(+0.00%) |
May 09, 2019 | 0.0730 | 0.0731 | 0.0700 | 0.0700 | 28,300 | -0.01(-17.55%) |
May 08, 2019 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 11,100 | -0.00(-2.97%) |
May 07, 2019 | 0.0876 | 0.0876 | 0.0749 | 0.0875 | 4,225 | +0.00(+1.16%) |
May 06, 2019 | 0.0795 | 0.0865 | 0.0720 | 0.0865 | 36,000 | -0.01(-9.99%) |
May 03, 2019 | 0.0959 | 0.0961 | 0.0900 | 0.0961 | 38,400 | +0.03(+47.85%) |
May 02, 2019 | 0.1095 | 0.1095 | 0.0650 | 0.0650 | 20,444 | -0.01(-18.75%) |
May 01, 2019 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 15,700 | -0.01(-11.01%) |
Apr 30, 2019 | 0.0899 | 0.0899 | 0.0800 | 0.0899 | 39,300 | -0.00(-0.11%) |
Apr 29, 2019 | 0.0793 | 0.0900 | 0.0793 | 0.0900 | 26,500 | +0.01(+12.50%) |
Apr 26, 2019 | 0.0900 | 0.0900 | 0.0775 | 0.0800 | 89,400 | -0.01(-11.11%) |
Apr 25, 2019 | 0.0915 | 0.0915 | 0.0900 | 0.0900 | 37,500 | +0.00(+1.12%) |
Apr 24, 2019 | 0.0825 | 0.0890 | 0.0825 | 0.0890 | 10,300 | +0.01(+11.25%) |
Apr 23, 2019 | 0.0781 | 0.0801 | 0.0750 | 0.0800 | 141,800 | -0.00(-3.50%) |
Apr 22, 2019 | 0.0900 | 0.1100 | 0.0800 | 0.0829 | 74,922 | -0.01(-7.89%) |
Apr 18, 2019 | 0.1025 | 0.1025 | 0.0800 | 0.0900 | 12,600 | +0.01(+12.36%) |
Apr 17, 2019 | 0.1000 | 0.1000 | 0.0801 | 0.0801 | 2,600 | -0.01(-11.30%) |
Apr 16, 2019 | 0.1000 | 0.1000 | 0.0903 | 0.0903 | 4,200 | -0.01(-9.70%) |
Apr 15, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 13,560 | +0.00(+0.00%) |
Apr 12, 2019 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 37,500 | +0.02(+24.84%) |
Apr 11, 2019 | 0.1000 | 0.1000 | 0.0801 | 0.0801 | 42,800 | -0.02(-19.90%) |
Apr 10, 2019 | 0.0851 | 0.1000 | 0.0800 | 0.1000 | 46,500 | +0.01(+11.73%) |
Apr 09, 2019 | 0.0800 | 0.0895 | 0.0695 | 0.0895 | 62,987 | +0.01(+6.55%) |
Apr 05, 2019 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.00(+5.00%) | |
Apr 04, 2019 | 0.0849 | 0.0849 | 0.0663 | 0.0800 | 3,995 | -0.01(-5.88%) |
Apr 01, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 0.0789 | 0.0900 | 0.0689 | 0.0850 | 33,600 | +0.01(+13.48%) |
Mar 28, 2019 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 2,000 | +0.00(+2.60%) |
Mar 27, 2019 | 0.0500 | 0.0753 | 0.0500 | 0.0730 | 20,100 | -0.01(-7.48%) |
Mar 26, 2019 | 0.0591 | 0.0789 | 0.0591 | 0.0789 | 23,900 | +0.02(+31.50%) |
Mar 25, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 2,100 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 57,200 | -0.02(-28.57%) |
Mar 20, 2019 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.0870 | 0.0870 | 0.0662 | 0.0840 | 8,700 | +0.01(+7.69%) |
Mar 18, 2019 | 0.0610 | 0.0793 | 0.0610 | 0.0780 | 17,050 | -0.01(-13.33%) |
Mar 15, 2019 | 0.1100 | 0.1100 | 0.0370 | 0.0900 | 473,700 | -0.01(-10.00%) |
Mar 14, 2019 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 26,488 | +0.00(+0.50%) |
Mar 13, 2019 | 0.0960 | 0.1190 | 0.0960 | 0.0995 | 308,575 | +0.00(+4.19%) |
Mar 12, 2019 | 0.0788 | 0.0955 | 0.0785 | 0.0955 | 61,077 | -0.00(-2.55%) |
Mar 11, 2019 | 0.0700 | 0.0980 | 0.0690 | 0.0980 | 19,251 | +0.03(+42.24%) |
Mar 08, 2019 | 0.0950 | 0.0950 | 0.0689 | 0.0689 | 43,300 | -0.03(-26.70%) |
Mar 07, 2019 | 0.0780 | 0.0940 | 0.0410 | 0.0940 | 3,321 | -0.00(-4.08%) |
Mar 06, 2019 | 0.0539 | 0.0980 | 0.0232 | 0.0980 | 21,541 | +0.04(+68.97%) |
Mar 05, 2019 | 0.0580 | 0.0580 | 0.0450 | 0.0580 | 13,000 | +0.00(+0.17%) |
Mar 04, 2019 | 0.0500 | 0.0579 | 0.0470 | 0.0579 | 9,650 | -0.00(-1.86%) |