Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1186 | 0.1186 | 0.1186 | 0.1186 | 3,300 | +0.00(+1.37%) |
May 28, 2019 | 0.1170 | 0.1170 | 0.1170 | 0 | +0.00(+0.43%) | |
May 24, 2019 | 0.0930 | 0.1250 | 0.0927 | 0.1165 | 18,800 | +0.02(+22.63%) |
May 23, 2019 | 0.1060 | 0.1074 | 0.0950 | 0.0950 | 106,001 | -0.01(-13.64%) |
May 22, 2019 | 0.1120 | 0.1250 | 0.1100 | 0.1100 | 10,400 | -0.00(-1.79%) |
May 21, 2019 | 0.1061 | 0.1120 | 0.1020 | 0.1120 | 22,600 | +0.00(+1.82%) |
May 20, 2019 | 0.1120 | 0.1120 | 0.1050 | 0.1100 | 59,736 | -0.00(-2.22%) |
May 17, 2019 | 0.1200 | 0.1250 | 0.1125 | 0.1125 | 16,500 | -0.00(-2.68%) |
May 16, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1156 | 26,822 | +0.01(+5.09%) |
May 15, 2019 | 0.1200 | 0.1200 | 0.1085 | 0.1100 | 51,780 | -0.01(-4.35%) |
May 14, 2019 | 0.1400 | 0.1400 | 0.1150 | 0.1150 | 77,534 | -0.01(-11.54%) |
May 13, 2019 | 0.1475 | 0.1475 | 0.1300 | 0.1300 | 33,962 | +0.01(+8.33%) |
May 10, 2019 | 0.1357 | 0.1357 | 0.1200 | 0.1200 | 20,600 | -0.02(-12.41%) |
May 09, 2019 | 0.1250 | 0.1370 | 0.1040 | 0.1370 | 19,112 | +0.02(+19.13%) |
May 08, 2019 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 69,090 | -0.01(-11.54%) |
May 07, 2019 | 0.1250 | 0.1430 | 0.1200 | 0.1300 | 43,747 | -0.01(-7.14%) |
May 06, 2019 | 0.1335 | 0.1400 | 0.1325 | 0.1400 | 13,775 | +0.01(+6.06%) |
May 03, 2019 | 0.1380 | 0.1380 | 0.1250 | 0.1320 | 64,800 | -0.00(-2.22%) |
May 02, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 79,700 | -0.01(-9.09%) |
May 01, 2019 | 0.1350 | 0.1485 | 0.1300 | 0.1485 | 68,287 | +0.02(+12.50%) |
Apr 30, 2019 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 2,520 | -0.02(-12.00%) |
Apr 29, 2019 | 0.1300 | 0.1500 | 0.1299 | 0.1500 | 82,145 | +0.02(+15.38%) |
Apr 26, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 105,400 | +0.00(+0.00%) |
Apr 25, 2019 | 0.1378 | 0.1395 | 0.1300 | 0.1300 | 23,695 | +0.01(+7.44%) |
Apr 24, 2019 | 0.1260 | 0.1450 | 0.1210 | 0.1210 | 50,861 | -0.01(-3.97%) |
Apr 23, 2019 | 0.1450 | 0.1450 | 0.1260 | 0.1260 | 37,281 | -0.02(-15.44%) |
Apr 22, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1490 | 22,818 | +0.00(+0.68%) |
Apr 18, 2019 | 0.1498 | 0.1498 | 0.1350 | 0.1480 | 113,900 | +0.00(+2.07%) |
Apr 17, 2019 | 0.1200 | 0.1500 | 0.1200 | 0.1450 | 34,062 | +0.03(+25.54%) |
Apr 16, 2019 | 0.1350 | 0.1350 | 0.1155 | 0.1155 | 5,000 | -0.02(-12.83%) |
Apr 15, 2019 | 0.1318 | 0.1345 | 0.1175 | 0.1325 | 50,739 | +0.02(+15.22%) |
Apr 12, 2019 | 0.1150 | 0.1350 | 0.1150 | 0.1150 | 57,700 | +0.00(+0.00%) |
Apr 11, 2019 | 0.1321 | 0.1345 | 0.1150 | 0.1150 | 8,900 | +0.00(+3.51%) |
Apr 10, 2019 | 0.1450 | 0.1450 | 0.0910 | 0.1111 | 153,116 | +0.02(+22.09%) |
Apr 09, 2019 | 0.1500 | 0.1500 | 0.0910 | 0.0910 | 71,097 | -0.05(-34.77%) |
Apr 08, 2019 | 0.1300 | 0.1395 | 0.1150 | 0.1395 | 67,032 | +0.01(+7.31%) |
Apr 05, 2019 | 0.1300 | 0.1300 | 0.0925 | 0.1300 | 127,200 | +0.01(+13.04%) |
Apr 04, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 166,327 | +0.01(+6.98%) |
Apr 03, 2019 | 0.1100 | 0.1100 | 0.0976 | 0.1075 | 37,346 | -0.00(-1.74%) |
Apr 02, 2019 | 0.1200 | 0.1200 | 0.0850 | 0.1094 | 66,403 | +0.01(+15.40%) |
Apr 01, 2019 | 0.0942 | 0.1150 | 0.0942 | 0.0948 | 44,776 | +0.01(+9.09%) |
Mar 29, 2019 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 500 | -0.01(-8.43%) |
Mar 28, 2019 | 0.1075 | 0.1200 | 0.0782 | 0.0949 | 60,080 | +0.01(+17.16%) |
Mar 27, 2019 | 0.0950 | 0.0950 | 0.0810 | 0.0810 | 42,505 | -0.01(-14.74%) |
Mar 26, 2019 | 0.0875 | 0.0950 | 0.0875 | 0.0950 | 18,135 | +0.01(+9.70%) |
Mar 25, 2019 | 0.0875 | 0.0875 | 0.0800 | 0.0866 | 54,337 | +0.01(+8.25%) |
Mar 22, 2019 | 0.0800 | 0.0949 | 0.0770 | 0.0800 | 314,700 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0950 | 0.0980 | 0.0800 | 0.0800 | 303,726 | -0.02(-18.37%) |
Mar 20, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.0980 | 7,200 | +0.01(+8.89%) |
Mar 19, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 336,266 | -0.01(-5.26%) |
Mar 18, 2019 | 0.1200 | 0.1200 | 0.0950 | 0.0950 | 190,383 | -0.02(-17.39%) |
Mar 15, 2019 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 178,100 | -0.00(-3.77%) |
Mar 14, 2019 | 0.1013 | 0.1195 | 0.0980 | 0.1195 | 17,872 | +0.01(+9.83%) |
Mar 13, 2019 | 0.1095 | 0.1200 | 0.0925 | 0.1088 | 66,033 | +0.00(+3.62%) |
Mar 12, 2019 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 34,062 | -0.00(-3.76%) |
Mar 11, 2019 | 0.1200 | 0.1200 | 0.0925 | 0.1091 | 60,211 | +0.01(+7.70%) |
Mar 08, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1013 | 81,300 | +0.00(+1.30%) |
Mar 07, 2019 | 0.0990 | 0.1000 | 0.0970 | 0.1000 | 22,000 | +0.01(+10.50%) |
Mar 06, 2019 | 0.0953 | 0.0990 | 0.0905 | 0.0905 | 14,000 | -0.01(-8.59%) |
Mar 05, 2019 | 0.0990 | 0.0990 | 0.0948 | 0.0990 | 8,338 | +0.01(+10.00%) |
Mar 04, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,020 | +0.01(+12.50%) |