Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0740 | 0.0749 | 0.0699 | 0.0749 | 113,800 | +0.00(+0.40%) |
May 30, 2019 | 0.0726 | 0.0780 | 0.0715 | 0.0746 | 115,734 | -0.00(-4.11%) |
May 29, 2019 | 0.0680 | 0.0778 | 0.0680 | 0.0778 | 450,474 | +0.00(+4.29%) |
May 28, 2019 | 0.0921 | 0.0950 | 0.0700 | 0.0746 | 491,563 | -0.01(-15.23%) |
May 24, 2019 | 0.0724 | 0.0880 | 0.0700 | 0.0880 | 367,800 | +0.01(+17.49%) |
May 23, 2019 | 0.0623 | 0.0800 | 0.0620 | 0.0749 | 1,550,190 | +0.01(+24.63%) |
May 22, 2019 | 0.0625 | 0.0770 | 0.0590 | 0.0601 | 999,566 | -0.00(-2.44%) |
May 21, 2019 | 0.0600 | 0.0700 | 0.0591 | 0.0616 | 1,588,664 | -0.00(-6.67%) |
May 20, 2019 | 0.0786 | 0.0786 | 0.0591 | 0.0660 | 494,500 | -0.01(-16.46%) |
May 17, 2019 | 0.0750 | 0.0795 | 0.0750 | 0.0790 | 50,800 | -0.00(-3.54%) |
May 16, 2019 | 0.0698 | 0.0829 | 0.0698 | 0.0819 | 203,600 | +0.01(+18.01%) |
May 15, 2019 | 0.0718 | 0.0718 | 0.0650 | 0.0694 | 197,062 | -0.00(-5.58%) |
May 14, 2019 | 0.0675 | 0.0735 | 0.0651 | 0.0735 | 606,421 | -0.01(-6.96%) |
May 13, 2019 | 0.0750 | 0.0800 | 0.0685 | 0.0790 | 13,700 | -0.00(-1.13%) |
May 10, 2019 | 0.0829 | 0.0829 | 0.0733 | 0.0799 | 47,200 | -0.00(-0.13%) |
May 09, 2019 | 0.0725 | 0.0800 | 0.0710 | 0.0800 | 183,059 | +0.01(+9.14%) |
May 08, 2019 | 0.0700 | 0.0749 | 0.0700 | 0.0733 | 46,992 | -0.00(-2.27%) |
May 07, 2019 | 0.0640 | 0.0809 | 0.0624 | 0.0750 | 390,631 | +0.00(+2.74%) |
May 06, 2019 | 0.0640 | 0.0760 | 0.0617 | 0.0730 | 344,550 | -0.01(-6.41%) |
May 03, 2019 | 0.0603 | 0.0780 | 0.0603 | 0.0780 | 122,000 | -0.00(-3.70%) |
May 02, 2019 | 0.0768 | 0.0870 | 0.0599 | 0.0810 | 425,572 | +0.01(+22.73%) |
May 01, 2019 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 11,000 | -0.01(-14.29%) |
Apr 30, 2019 | 0.0737 | 0.0770 | 0.0650 | 0.0770 | 45,420 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0700 | 0.0770 | 0.0600 | 0.0770 | 241,882 | +0.00(+0.13%) |
Apr 26, 2019 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 3,300 | +0.01(+9.86%) |
Apr 25, 2019 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 437,805 | -0.02(-21.35%) |
Apr 24, 2019 | 0.0690 | 0.0914 | 0.0690 | 0.0890 | 411,665 | +0.02(+31.46%) |
Apr 23, 2019 | 0.0688 | 0.0780 | 0.0601 | 0.0677 | 133,057 | -0.00(-1.74%) |
Apr 22, 2019 | 0.0700 | 0.0724 | 0.0650 | 0.0689 | 80,759 | -0.00(-4.97%) |
Apr 18, 2019 | 0.0466 | 0.0725 | 0.0466 | 0.0725 | 399,100 | +0.02(+36.79%) |
Apr 17, 2019 | 0.0483 | 0.0590 | 0.0483 | 0.0530 | 122,389 | -0.00(-3.64%) |
Apr 16, 2019 | 0.0561 | 0.0600 | 0.0520 | 0.0550 | 103,856 | -0.01(-11.29%) |
Apr 15, 2019 | 0.0620 | 0.0620 | 0.0605 | 0.0620 | 2,133 | +0.01(+15.89%) |
Apr 12, 2019 | 0.0621 | 0.0635 | 0.0530 | 0.0535 | 154,200 | -0.01(-13.99%) |
Apr 11, 2019 | 0.0599 | 0.0649 | 0.0533 | 0.0622 | 114,432 | +0.00(+3.67%) |
Apr 10, 2019 | 0.0687 | 0.0700 | 0.0588 | 0.0600 | 29,025 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0780 | 0.0780 | 0.0550 | 0.0600 | 181,999 | -0.02(-23.08%) |
Apr 05, 2019 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.01(+13.04%) | |
Apr 04, 2019 | 0.0706 | 0.0740 | 0.0605 | 0.0690 | 86,143 | -0.00(-1.43%) |
Apr 03, 2019 | 0.0600 | 0.0700 | 0.0511 | 0.0700 | 123,703 | +0.01(+18.04%) |
Apr 02, 2019 | 0.0600 | 0.0600 | 0.0530 | 0.0593 | 28,144 | +0.00(+1.02%) |
Apr 01, 2019 | 0.0610 | 0.0680 | 0.0520 | 0.0587 | 204,660 | -0.01(-11.06%) |
Mar 29, 2019 | 0.0840 | 0.0840 | 0.0650 | 0.0660 | 160,500 | -0.00(-5.58%) |
Mar 28, 2019 | 0.0790 | 0.0790 | 0.0699 | 0.0699 | 40,800 | -0.00(-6.55%) |
Mar 27, 2019 | 0.0800 | 0.0828 | 0.0550 | 0.0748 | 941,933 | -0.03(-25.20%) |
Mar 26, 2019 | 0.1290 | 0.1290 | 0.0758 | 0.1000 | 695,793 | +0.00(+3.73%) |
Mar 25, 2019 | 0.1425 | 0.1425 | 0.0850 | 0.0964 | 479,033 | -0.04(-30.90%) |
Mar 22, 2019 | 0.1089 | 0.1555 | 0.1000 | 0.1395 | 767,000 | +0.01(+11.69%) |
Mar 21, 2019 | 0.1060 | 0.1250 | 0.1000 | 0.1249 | 247,829 | -0.01(-8.16%) |
Mar 20, 2019 | 0.1543 | 0.1568 | 0.1030 | 0.1360 | 76,900 | -0.02(-10.64%) |
Mar 19, 2019 | 0.1590 | 0.1590 | 0.1200 | 0.1522 | 21,522 | +0.02(+11.09%) |
Mar 18, 2019 | 0.1220 | 0.1380 | 0.1004 | 0.1370 | 103,312 | +0.01(+11.38%) |
Mar 15, 2019 | 0.0830 | 0.1330 | 0.0755 | 0.1230 | 414,000 | +0.04(+55.70%) |
Mar 14, 2019 | 0.0750 | 0.0800 | 0.0650 | 0.0790 | 233,078 | -0.01(-9.71%) |
Mar 12, 2019 | 0.0875 | 0.0875 | 0.0875 | 0 | +0.00(+0.11%) | |
Mar 11, 2019 | 0.0722 | 0.0874 | 0.0720 | 0.0874 | 21,650 | -0.00(-0.11%) |
Mar 08, 2019 | 0.0875 | 0.0875 | 0.0792 | 0.0875 | 125,300 | +0.00(+0.57%) |
Mar 07, 2019 | 0.0846 | 0.0870 | 0.0846 | 0.0870 | 12,900 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0900 | 0.0900 | 0.0770 | 0.0870 | 85,124 | -0.00(-3.33%) |
Mar 04, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.02(-20.56%) |