Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1529 | 0.1529 | 0.1452 | 0.1529 | 17,000 | +0.00(+1.39%) |
May 30, 2019 | 0.1470 | 0.1508 | 0.1470 | 0.1508 | 46,500 | +0.01(+10.15%) |
May 29, 2019 | 0.1410 | 0.1441 | 0.1369 | 0.1369 | 2,800 | -0.01(-6.93%) |
May 28, 2019 | 0.1539 | 0.1539 | 0.1471 | 0.1471 | 5,799 | -0.01(-3.79%) |
May 24, 2019 | 0.1529 | 0.1529 | 0.1529 | 0.1529 | 3,200 | +0.00(+3.10%) |
May 22, 2019 | 0.1483 | 0.1483 | 0.1483 | 0 | -0.00(-1.72%) | |
May 21, 2019 | 0.1509 | 0.1509 | 0.1509 | 0.1509 | 10,000 | -0.01(-5.63%) |
May 20, 2019 | 0.1494 | 0.1599 | 0.1494 | 0.1599 | 12,931 | +0.02(+11.20%) |
May 16, 2019 | 0.1438 | 0.1438 | 0.1438 | 0 | -0.00(-0.83%) | |
May 15, 2019 | 0.1467 | 0.1467 | 0.1328 | 0.1450 | 6,566 | +0.01(+4.09%) |
May 14, 2019 | 0.1384 | 0.1430 | 0.1310 | 0.1393 | 22,800 | -0.01(-3.93%) |
May 13, 2019 | 0.1400 | 0.1498 | 0.1400 | 0.1450 | 24,000 | +0.00(+3.57%) |
May 09, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 | -0.00(-1.69%) |
May 07, 2019 | 0.1480 | 0.1480 | 0.1424 | 0.1424 | 18,000 | -0.01(-6.25%) |
May 06, 2019 | 0.1520 | 0.1540 | 0.1519 | 0.1519 | 16,532 | -0.01(-3.86%) |
May 03, 2019 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 7,000 | +0.00(+1.61%) |
May 02, 2019 | 0.1493 | 0.1555 | 0.1493 | 0.1555 | 40,906 | -0.00(-1.83%) |
May 01, 2019 | 0.1584 | 0.1584 | 0.1584 | 0.1584 | 500 | -0.00(-0.50%) |
Apr 30, 2019 | 0.1700 | 0.1700 | 0.1591 | 0.1592 | 15,003 | -0.01(-6.02%) |
Apr 29, 2019 | 0.1643 | 0.1694 | 0.1572 | 0.1694 | 22,588 | +0.00(+0.41%) |
Apr 26, 2019 | 0.1595 | 0.1687 | 0.1595 | 0.1687 | 51,500 | +0.00(+1.63%) |
Apr 25, 2019 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | 10,000 | +0.01(+7.86%) |
Apr 24, 2019 | 0.1539 | 0.1539 | 0.1539 | 0.1539 | 21,722 | +0.00(+2.60%) |
Apr 23, 2019 | 0.1600 | 0.1637 | 0.1469 | 0.1500 | 71,000 | -0.00(-3.10%) |
Apr 22, 2019 | 0.1609 | 0.1609 | 0.1548 | 0.1548 | 40,000 | -0.00(-2.03%) |
Apr 18, 2019 | 0.1581 | 0.1581 | 0.1580 | 0.1580 | 25,000 | -0.01(-7.39%) |
Apr 17, 2019 | 0.1625 | 0.1706 | 0.1625 | 0.1706 | 1,300 | -0.01(-3.56%) |
Apr 16, 2019 | 0.1741 | 0.1769 | 0.1741 | 0.1769 | 28,000 | -0.01(-3.96%) |
Apr 12, 2019 | 0.1842 | 0.1842 | 0.1842 | 0 | -0.00(-0.43%) | |
Apr 11, 2019 | 0.1756 | 0.1896 | 0.1756 | 0.1850 | 88,316 | +0.01(+7.87%) |
Apr 10, 2019 | 0.1713 | 0.1819 | 0.1713 | 0.1715 | 23,150 | -0.00(-2.17%) |
Apr 09, 2019 | 0.1834 | 0.1850 | 0.1715 | 0.1753 | 76,899 | -0.01(-6.46%) |
Apr 08, 2019 | 0.2000 | 0.2000 | 0.1820 | 0.1874 | 117,810 | -0.00(-0.74%) |
Apr 05, 2019 | 0.1820 | 0.1896 | 0.1820 | 0.1888 | 81,000 | +0.01(+4.66%) |
Apr 04, 2019 | 0.1816 | 0.1823 | 0.1801 | 0.1804 | 66,100 | +0.00(+1.23%) |
Apr 03, 2019 | 0.1745 | 0.1826 | 0.1745 | 0.1782 | 77,292 | +0.02(+10.61%) |
Apr 02, 2019 | 0.1570 | 0.1659 | 0.1570 | 0.1611 | 109,270 | +0.00(+2.61%) |
Apr 01, 2019 | 0.1518 | 0.1570 | 0.1518 | 0.1570 | 23,800 | +0.01(+5.16%) |
Mar 29, 2019 | 0.1500 | 0.1509 | 0.1493 | 0.1493 | 3,700 | +0.00(+0.27%) |
Mar 28, 2019 | 0.1500 | 0.1500 | 0.1489 | 0.1489 | 1,240 | -0.01(-5.04%) |
Mar 26, 2019 | 0.1568 | 0.1568 | 0.1568 | 0 | +0.01(+4.67%) | |
Mar 25, 2019 | 0.1498 | 0.1498 | 0.1498 | 0.1498 | 1,000 | -0.01(-3.42%) |
Mar 22, 2019 | 0.1551 | 0.1551 | 0.1551 | 0.1551 | 25,000 | -0.00(-3.06%) |
Mar 21, 2019 | 0.1600 | 0.1629 | 0.1600 | 0.1600 | 9,700 | +0.00(+0.00%) |
Mar 18, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+2.63%) | |
Mar 15, 2019 | 0.1557 | 0.1559 | 0.1557 | 0.1559 | 5,500 | +0.00(+0.00%) |
Mar 14, 2019 | 0.1524 | 0.1559 | 0.1524 | 0.1559 | 2,000 | +0.00(+2.30%) |
Mar 12, 2019 | 0.1524 | 0.1524 | 0.1524 | 0 | +0.00(+0.40%) | |
Mar 07, 2019 | 0.1518 | 0.1518 | 0.1518 | 0 | +0.01(+5.86%) | |
Mar 06, 2019 | 0.1462 | 0.1525 | 0.1434 | 0.1434 | 33,404 | -0.02(-10.04%) |
Mar 05, 2019 | 0.1477 | 0.1594 | 0.1477 | 0.1594 | 7,313 | +0.01(+5.56%) |
Mar 04, 2019 | 0.1600 | 0.1600 | 0.1510 | 0.1510 | 74,200 | -0.01(-8.82%) |