Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3930 | 0.3930 | 0.3930 | 0 | +0.00(+0.77%) | |
May 30, 2019 | 0.3600 | 0.3910 | 0.3600 | 0.3900 | 15,300 | +0.04(+11.40%) |
May 29, 2019 | 0.3580 | 0.3800 | 0.3501 | 0.3501 | 53,605 | +0.05(+16.70%) |
May 28, 2019 | 0.4020 | 0.4020 | 0.3000 | 0.3000 | 146,388 | -0.10(-25.00%) |
May 24, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,500 | +0.01(+2.56%) |
May 23, 2019 | 0.3800 | 0.3900 | 0.3550 | 0.3900 | 11,989 | -0.01(-2.50%) |
May 22, 2019 | 0.3902 | 0.4000 | 0.3501 | 0.4000 | 8,000 | +0.01(+2.51%) |
May 21, 2019 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | 10,000 | -0.00(-0.38%) |
May 20, 2019 | 0.3902 | 0.3917 | 0.3902 | 0.3917 | 10,625 | +0.00(+0.38%) |
May 17, 2019 | 0.3926 | 0.3976 | 0.3902 | 0.3902 | 15,000 | +0.01(+1.35%) |
May 16, 2019 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,000 | +0.00(+0.00%) |
May 15, 2019 | 0.3850 | 0.3850 | 0.3850 | 50 | +0.00(+0.00%) | |
May 14, 2019 | 0.3985 | 0.4000 | 0.3850 | 0.3850 | 48,175 | -0.02(-3.75%) |
May 13, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,200 | -0.01(-2.44%) |
May 10, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 500 | +0.00(+0.00%) |
May 09, 2019 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 6,112 | +0.02(+5.10%) |
May 08, 2019 | 0.4200 | 0.4200 | 0.3901 | 0.3901 | 25,960 | -0.01(-3.44%) |
May 07, 2019 | 0.4000 | 0.4040 | 0.4000 | 0.4040 | 35,000 | -0.01(-1.46%) |
May 06, 2019 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 25,241 | +0.01(+2.50%) |
May 03, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 14,400 | +0.00(+0.00%) |
May 02, 2019 | 0.3900 | 0.4200 | 0.3801 | 0.4000 | 31,612 | +0.00(+0.00%) |
May 01, 2019 | 0.3999 | 0.4200 | 0.3980 | 0.4000 | 13,859 | +0.00(+0.00%) |
Apr 30, 2019 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 25,006 | +0.00(+0.00%) |
Apr 29, 2019 | 0.4050 | 0.4050 | 0.3975 | 0.4000 | 66,545 | -0.01(-2.44%) |
Apr 26, 2019 | 0.4200 | 0.4200 | 0.4001 | 0.4100 | 3,700 | +0.02(+4.46%) |
Apr 25, 2019 | 0.4063 | 0.4100 | 0.3925 | 0.3925 | 19,200 | -0.01(-2.56%) |
Apr 24, 2019 | 0.3800 | 0.4066 | 0.3800 | 0.4028 | 26,957 | +0.02(+6.00%) |
Apr 23, 2019 | 0.4001 | 0.4001 | 0.3800 | 0.3800 | 76,350 | -0.03(-7.32%) |
Apr 22, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 4,418 | +0.01(+2.50%) |
Apr 18, 2019 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 19,500 | +0.00(+0.00%) |
Apr 17, 2019 | 0.4100 | 0.4240 | 0.3800 | 0.4000 | 129,719 | -0.01(-2.44%) |
Apr 15, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.03(+7.87%) | |
Apr 12, 2019 | 0.3905 | 0.4000 | 0.3801 | 0.3801 | 32,700 | -0.02(-4.74%) |
Apr 11, 2019 | 0.3800 | 0.4000 | 0.3800 | 0.3990 | 16,400 | -0.00(-0.25%) |
Apr 10, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 5,400 | +0.02(+3.90%) |
Apr 09, 2019 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 6,096 | +0.04(+10.00%) |
Apr 08, 2019 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 1,277 | -0.01(-2.78%) |
Apr 05, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 50,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 7,908 | -0.01(-1.37%) |
Apr 03, 2019 | 0.3575 | 0.3650 | 0.3500 | 0.3650 | 27,598 | +0.02(+7.35%) |
Apr 02, 2019 | 0.3525 | 0.3525 | 0.3400 | 0.3400 | 5,125 | -0.02(-6.85%) |
Apr 01, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 300 | +0.00(+0.00%) |
Mar 29, 2019 | 0.3425 | 0.3650 | 0.3425 | 0.3650 | 12,000 | +0.04(+14.06%) |
Mar 28, 2019 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 2,966 | -0.02(-5.88%) |
Mar 26, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.00(-1.11%) | |
Mar 25, 2019 | 0.3450 | 0.3450 | 0.3438 | 0.3438 | 10,376 | +0.00(+1.12%) |
Mar 22, 2019 | 0.3400 | 0.3649 | 0.3007 | 0.3400 | 60,900 | -0.01(-4.23%) |
Mar 21, 2019 | 0.3502 | 0.3550 | 0.3300 | 0.3550 | 54,103 | -0.03(-8.95%) |
Mar 20, 2019 | 0.4000 | 0.4000 | 0.3501 | 0.3899 | 21,638 | -0.01(-2.52%) |
Mar 19, 2019 | 0.3863 | 0.4240 | 0.3863 | 0.4000 | 39,437 | +0.02(+4.19%) |
Mar 18, 2019 | 0.4200 | 0.4200 | 0.3513 | 0.3839 | 12,999 | -0.02(-4.03%) |
Mar 15, 2019 | 0.3475 | 0.4000 | 0.3475 | 0.4000 | 96,200 | +0.09(+29.03%) |
Mar 14, 2019 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 2,875 | -0.05(-13.29%) |
Mar 13, 2019 | 0.3700 | 0.3700 | 0.3450 | 0.3575 | 3,400 | -0.01(-2.05%) |
Mar 12, 2019 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 9,361 | +0.02(+4.29%) |
Mar 11, 2019 | 0.3575 | 0.3600 | 0.3500 | 0.3500 | 34,300 | -0.01(-2.78%) |
Mar 08, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,000 | +0.01(+2.86%) |
Mar 07, 2019 | 0.3515 | 0.3515 | 0.3500 | 0.3500 | 1,574 | -0.02(-5.41%) |
Mar 06, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 450 | +0.02(+5.71%) |
Mar 05, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,281 | -0.03(-7.89%) |
Mar 04, 2019 | 0.3800 | 0.3840 | 0.3800 | 0.3800 | 53,630 | +0.00(+0.80%) |