Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0520 | 0.0550 | 0.0520 | 0.0520 | 14,900 | -0.00(-1.89%) |
May 30, 2019 | 0.0510 | 0.0540 | 0.0510 | 0.0530 | 29,567 | -0.00(-3.64%) |
May 29, 2019 | 0.0513 | 0.0550 | 0.0510 | 0.0550 | 4,104 | +0.00(+6.80%) |
May 28, 2019 | 0.0490 | 0.0515 | 0.0490 | 0.0515 | 37,000 | +0.00(+5.10%) |
May 24, 2019 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 1,100 | +0.00(+0.62%) |
May 23, 2019 | 0.0493 | 0.0493 | 0.0487 | 0.0487 | 5,099 | -0.00(-2.60%) |
May 22, 2019 | 0.0505 | 0.0505 | 0.0500 | 0.0500 | 63,428 | +0.00(+0.00%) |
May 21, 2019 | 0.0548 | 0.0548 | 0.0485 | 0.0500 | 114,800 | -0.00(-8.76%) |
May 20, 2019 | 0.0547 | 0.0549 | 0.0547 | 0.0548 | 16,151 | +0.00(+0.00%) |
May 17, 2019 | 0.0547 | 0.0548 | 0.0547 | 0.0548 | 4,300 | +0.00(+0.18%) |
May 16, 2019 | 0.0549 | 0.0549 | 0.0547 | 0.0547 | 23,581 | -0.00(-0.36%) |
May 15, 2019 | 0.0549 | 0.0549 | 0.0547 | 0.0549 | 10,043 | +0.00(+0.00%) |
May 14, 2019 | 0.0595 | 0.0599 | 0.0540 | 0.0549 | 79,724 | -0.00(-7.73%) |
May 13, 2019 | 0.0590 | 0.0600 | 0.0581 | 0.0595 | 23,264 | -0.00(-0.83%) |
May 10, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,300 | +0.00(+0.00%) |
May 09, 2019 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 12,799 | -0.01(-7.69%) |
May 08, 2019 | 0.0598 | 0.0650 | 0.0598 | 0.0650 | 41,500 | +0.01(+12.07%) |
May 07, 2019 | 0.0580 | 0.0589 | 0.0580 | 0.0580 | 7,500 | -0.00(-2.36%) |
May 06, 2019 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 1,000 | +0.00(+4.21%) |
May 03, 2019 | 0.0560 | 0.0585 | 0.0560 | 0.0570 | 12,300 | -0.00(-1.72%) |
May 02, 2019 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 55,829 | +0.00(+5.45%) |
May 01, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,229 | -0.00(-1.79%) |
Apr 30, 2019 | 0.0565 | 0.0565 | 0.0550 | 0.0560 | 35,000 | -0.00(-5.88%) |
Apr 29, 2019 | 0.0565 | 0.0595 | 0.0565 | 0.0595 | 15,200 | +0.00(+5.31%) |
Apr 26, 2019 | 0.0567 | 0.0580 | 0.0565 | 0.0565 | 19,000 | -0.00(-1.74%) |
Apr 25, 2019 | 0.0570 | 0.0583 | 0.0565 | 0.0575 | 72,535 | -0.00(-3.36%) |
Apr 24, 2019 | 0.0700 | 0.0700 | 0.0565 | 0.0595 | 94,418 | -0.00(-0.34%) |
Apr 23, 2019 | 0.0583 | 0.0600 | 0.0565 | 0.0597 | 22,100 | +0.00(+8.55%) |
Apr 22, 2019 | 0.0600 | 0.0660 | 0.0520 | 0.0550 | 85,255 | -0.01(-15.38%) |
Apr 18, 2019 | 0.0663 | 0.0663 | 0.0650 | 0.0650 | 12,100 | -0.00(-3.70%) |
Apr 17, 2019 | 0.0650 | 0.0675 | 0.0650 | 0.0675 | 6,783 | +0.00(+2.27%) |
Apr 16, 2019 | 0.0640 | 0.0680 | 0.0640 | 0.0660 | 119,961 | +0.00(+6.45%) |
Apr 15, 2019 | 0.0670 | 0.0670 | 0.0620 | 0.0620 | 21,295 | -0.00(-6.06%) |
Apr 12, 2019 | 0.0660 | 0.0680 | 0.0660 | 0.0660 | 13,200 | -0.00(-4.35%) |
Apr 11, 2019 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 15,800 | +0.00(+6.15%) |
Apr 10, 2019 | 0.0620 | 0.0680 | 0.0620 | 0.0650 | 8,275 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0600 | 0.0690 | 0.0600 | 0.0650 | 5,100 | -0.00(-5.80%) |
Apr 08, 2019 | 0.0600 | 0.0690 | 0.0588 | 0.0690 | 33,934 | +0.01(+15.00%) |
Apr 05, 2019 | 0.0710 | 0.0710 | 0.0510 | 0.0600 | 187,900 | -0.01(-15.49%) |
Apr 04, 2019 | 0.0710 | 0.0740 | 0.0710 | 0.0710 | 7,155 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0700 | 0.0740 | 0.0700 | 0.0710 | 30,602 | -0.00(-1.39%) |
Apr 02, 2019 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 5,610 | +0.00(+2.86%) |
Apr 01, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,861 | -0.00(-2.78%) |
Mar 29, 2019 | 0.0720 | 0.0720 | 0.0700 | 0.0720 | 15,700 | -0.00(-1.37%) |
Mar 28, 2019 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 6,300 | +0.00(+2.82%) |
Mar 27, 2019 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 28,169 | +0.00(+1.43%) |
Mar 26, 2019 | 0.0740 | 0.0740 | 0.0650 | 0.0700 | 11,789 | -0.00(-4.11%) |
Mar 25, 2019 | 0.0640 | 0.0730 | 0.0640 | 0.0730 | 11,793 | +0.01(+10.61%) |
Mar 22, 2019 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 31,800 | +0.01(+8.20%) |
Mar 21, 2019 | 0.0830 | 0.0830 | 0.0550 | 0.0610 | 184,810 | -0.01(-7.58%) |
Mar 20, 2019 | 0.0650 | 0.0680 | 0.0590 | 0.0660 | 54,574 | +0.00(+6.45%) |
Mar 19, 2019 | 0.0640 | 0.0640 | 0.0600 | 0.0620 | 54,147 | -0.01(-7.46%) |
Mar 18, 2019 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 8,828 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0560 | 0.0680 | 0.0560 | 0.0670 | 29,700 | +0.00(+6.18%) |
Mar 14, 2019 | 0.0625 | 0.0650 | 0.0570 | 0.0631 | 38,763 | +0.00(+3.44%) |
Mar 13, 2019 | 0.0670 | 0.0680 | 0.0610 | 0.0610 | 53,223 | -0.01(-9.36%) |
Mar 12, 2019 | 0.0669 | 0.0740 | 0.0669 | 0.0673 | 28,595 | +0.00(+0.60%) |
Mar 11, 2019 | 0.0669 | 0.0669 | 0.0600 | 0.0669 | 76,350 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0670 | 0.0685 | 0.0620 | 0.0669 | 117,100 | -0.00(-0.15%) |
Mar 07, 2019 | 0.0730 | 0.0735 | 0.0650 | 0.0670 | 59,665 | -0.00(-6.94%) |
Mar 06, 2019 | 0.0765 | 0.0780 | 0.0720 | 0.0720 | 57,839 | -0.00(-4.00%) |
Mar 05, 2019 | 0.0800 | 0.0800 | 0.0710 | 0.0750 | 101,987 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 57,418 | +0.00(+7.14%) |