Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0666 | 0.0666 | 0.0541 | 0.0541 | 27,500 | -0.01(-16.25%) |
May 30, 2019 | 0.0542 | 0.0646 | 0.0542 | 0.0646 | 285,050 | +0.00(+6.08%) |
May 29, 2019 | 0.0509 | 0.0609 | 0.0488 | 0.0609 | 88,967 | +0.00(+4.82%) |
May 28, 2019 | 0.0650 | 0.0650 | 0.0581 | 0.0581 | 194,550 | -0.01(-10.62%) |
May 24, 2019 | 0.0605 | 0.0650 | 0.0580 | 0.0650 | 2,300 | +0.00(+0.00%) |
May 23, 2019 | 0.0663 | 0.0663 | 0.0650 | 0.0650 | 47,900 | -0.01(-9.97%) |
May 22, 2019 | 0.0722 | 0.0722 | 0.0722 | 0.0722 | 500 | +0.01(+9.56%) |
May 21, 2019 | 0.0658 | 0.0759 | 0.0620 | 0.0659 | 388,300 | +0.00(+1.38%) |
May 20, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,400 | -0.01(-18.24%) |
May 17, 2019 | 0.0768 | 0.0795 | 0.0768 | 0.0795 | 20,400 | +0.01(+20.82%) |
May 16, 2019 | 0.0600 | 0.0692 | 0.0600 | 0.0658 | 4,500 | -0.01(-12.50%) |
May 15, 2019 | 0.0655 | 0.0752 | 0.0655 | 0.0752 | 111,800 | +0.00(+1.21%) |
May 14, 2019 | 0.0797 | 0.0797 | 0.0655 | 0.0743 | 3,014 | -0.01(-6.78%) |
May 13, 2019 | 0.0725 | 0.0797 | 0.0725 | 0.0797 | 10,500 | +0.00(+5.84%) |
May 10, 2019 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 300 | +0.01(+14.96%) |
May 08, 2019 | 0.0655 | 0.0655 | 0.0655 | 0 | -0.01(-16.98%) | |
May 07, 2019 | 0.0692 | 0.0789 | 0.0692 | 0.0789 | 7,800 | +0.01(+7.79%) |
May 06, 2019 | 0.0717 | 0.0743 | 0.0717 | 0.0732 | 27,400 | -0.01(-7.92%) |
May 03, 2019 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 1,600 | -0.00(-0.13%) |
Apr 29, 2019 | 0.0796 | 0.0796 | 0.0796 | 0 | -0.00(-4.21%) | |
Apr 26, 2019 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 700 | +0.00(+0.36%) |
Apr 25, 2019 | 0.0716 | 0.0828 | 0.0716 | 0.0828 | 1,600 | +0.01(+7.53%) |
Apr 24, 2019 | 0.0692 | 0.0770 | 0.0692 | 0.0770 | 21,800 | -0.01(-7.45%) |
Apr 23, 2019 | 0.0723 | 0.0832 | 0.0701 | 0.0832 | 43,800 | -0.00(-5.13%) |
Apr 22, 2019 | 0.0877 | 0.0877 | 0.0877 | 0.0877 | 1,200 | +0.01(+6.17%) |
Apr 18, 2019 | 0.0840 | 0.0840 | 0.0826 | 0.0826 | 3,100 | +0.01(+10.87%) |
Apr 16, 2019 | 0.0745 | 0.0745 | 0.0745 | 0 | -0.00(-5.10%) | |
Apr 15, 2019 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 25,400 | +0.00(+1.29%) |
Apr 12, 2019 | 0.0844 | 0.0844 | 0.0775 | 0.0775 | 179,900 | -0.00(-3.61%) |
Apr 11, 2019 | 0.0896 | 0.0896 | 0.0804 | 0.0804 | 2,272,755 | -0.00(-0.62%) |
Apr 10, 2019 | 0.0850 | 0.0869 | 0.0809 | 0.0809 | 137,637 | +0.00(+0.25%) |
Apr 09, 2019 | 0.0810 | 0.0810 | 0.0807 | 0.0807 | 92,050 | -0.01(-6.92%) |
Apr 08, 2019 | 0.0893 | 0.0893 | 0.0867 | 0.0867 | 8,000 | +0.01(+13.48%) |
Apr 05, 2019 | 0.0825 | 0.0825 | 0.0764 | 0.0764 | 141,500 | -0.01(-15.21%) |
Apr 04, 2019 | 0.0851 | 0.0901 | 0.0812 | 0.0901 | 5,000 | +0.01(+7.26%) |
Apr 03, 2019 | 0.0812 | 0.0840 | 0.0775 | 0.0840 | 46,600 | +0.00(+3.45%) |
Apr 02, 2019 | 0.0775 | 0.0870 | 0.0775 | 0.0812 | 53,500 | -0.00(-4.47%) |
Apr 01, 2019 | 0.0849 | 0.0850 | 0.0812 | 0.0850 | 575,900 | -0.00(-2.30%) |
Mar 29, 2019 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 73,000 | +0.00(+3.08%) |
Mar 28, 2019 | 0.0769 | 0.0900 | 0.0769 | 0.0844 | 358,250 | -0.01(-7.15%) |
Mar 27, 2019 | 0.0870 | 0.0912 | 0.0870 | 0.0909 | 96,500 | +0.00(+3.41%) |
Mar 26, 2019 | 0.0909 | 0.0915 | 0.0879 | 0.0879 | 64,500 | -0.01(-7.38%) |
Mar 25, 2019 | 0.0913 | 0.0953 | 0.0913 | 0.0949 | 53,500 | -0.00(-0.21%) |
Mar 22, 2019 | 0.0989 | 0.0989 | 0.0875 | 0.0951 | 79,500 | -0.00(-0.21%) |
Mar 21, 2019 | 0.0992 | 0.0992 | 0.0919 | 0.0953 | 249,734 | -0.00(-0.73%) |
Mar 20, 2019 | 0.0888 | 0.0960 | 0.0888 | 0.0960 | 143,900 | +0.00(+1.05%) |
Mar 19, 2019 | 0.0947 | 0.0950 | 0.0919 | 0.0950 | 131,664 | -0.00(-0.94%) |
Mar 18, 2019 | 0.0931 | 0.1032 | 0.0931 | 0.0959 | 42,691 | -0.00(-3.91%) |
Mar 15, 2019 | 0.0995 | 0.0995 | 0.0998 | 100,000 | +0.00(+0.30%) | |
Mar 14, 2019 | 0.0990 | 0.0995 | 0.0956 | 0.0995 | 394,000 | -0.00(-0.50%) |
Mar 13, 2019 | 0.0994 | 0.1000 | 0.0994 | 0.1000 | 35,900 | +0.00(+4.93%) |
Mar 12, 2019 | 0.1020 | 0.1020 | 0.0922 | 0.0953 | 327,700 | -0.01(-7.57%) |
Mar 11, 2019 | 0.1030 | 0.1100 | 0.0994 | 0.1031 | 246,500 | +0.00(+0.78%) |
Mar 08, 2019 | 0.0956 | 0.1023 | 0.0949 | 0.1023 | 184,100 | +0.00(+3.54%) |
Mar 07, 2019 | 0.0929 | 0.1000 | 0.0929 | 0.0988 | 114,000 | +0.00(+4.00%) |
Mar 06, 2019 | 0.0917 | 0.1024 | 0.0917 | 0.0950 | 46,800 | +0.00(+3.15%) |
Mar 05, 2019 | 0.0842 | 0.0950 | 0.0842 | 0.0921 | 18,980 | -0.00(-4.56%) |
Mar 04, 2019 | 0.0927 | 0.0965 | 0.0927 | 0.0965 | 19,100 | -0.01(-8.18%) |