Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1985 | 0.1985 | 0.1850 | 0.1860 | 364,800 | -0.01(-3.58%) |
May 30, 2019 | 0.2045 | 0.2045 | 0.1900 | 0.1929 | 1,169,360 | -0.01(-3.55%) |
May 29, 2019 | 0.1900 | 0.2200 | 0.1900 | 0.2000 | 1,038,585 | +0.00(+0.25%) |
May 28, 2019 | 0.1990 | 0.2035 | 0.1900 | 0.1995 | 243,465 | -0.00(-1.72%) |
May 24, 2019 | 0.2002 | 0.2050 | 0.1860 | 0.2030 | 313,800 | -0.00(-1.12%) |
May 23, 2019 | 0.1995 | 0.2053 | 0.1860 | 0.2053 | 679,652 | +0.01(+2.65%) |
May 22, 2019 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 762,120 | +0.01(+3.09%) |
May 21, 2019 | 0.1910 | 0.2000 | 0.1800 | 0.1940 | 743,536 | +0.00(+2.11%) |
May 20, 2019 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 1,166,171 | -0.01(-4.52%) |
May 17, 2019 | 0.2004 | 0.2010 | 0.1900 | 0.1990 | 604,800 | -0.00(-1.83%) |
May 16, 2019 | 0.2053 | 0.2053 | 0.1990 | 0.2027 | 294,259 | -0.00(-1.27%) |
May 15, 2019 | 0.2000 | 0.2070 | 0.1970 | 0.2053 | 466,781 | +0.01(+2.65%) |
May 14, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 402,598 | -0.01(-4.72%) |
May 13, 2019 | 0.2100 | 0.2200 | 0.1970 | 0.2099 | 1,003,662 | -0.01(-4.59%) |
May 10, 2019 | 0.2235 | 0.2235 | 0.2079 | 0.2200 | 1,279,300 | -0.00(-1.57%) |
May 09, 2019 | 0.2300 | 0.2349 | 0.2151 | 0.2235 | 1,049,643 | -0.00(-1.89%) |
May 08, 2019 | 0.2427 | 0.2430 | 0.2200 | 0.2278 | 703,499 | -0.01(-4.29%) |
May 07, 2019 | 0.2490 | 0.2500 | 0.2340 | 0.2380 | 521,704 | -0.00(-1.24%) |
May 06, 2019 | 0.2290 | 0.2500 | 0.2250 | 0.2410 | 1,849,377 | +0.01(+2.38%) |
May 03, 2019 | 0.2224 | 0.2500 | 0.2140 | 0.2354 | 2,115,900 | -0.00(-1.92%) |
May 02, 2019 | 0.2300 | 0.2600 | 0.2300 | 0.2400 | 1,734,600 | -0.01(-2.40%) |
May 01, 2019 | 0.2850 | 0.3000 | 0.2350 | 0.2459 | 3,640,606 | -0.06(-18.31%) |
Apr 30, 2019 | 0.2500 | 0.3470 | 0.2450 | 0.3010 | 19,370,734 | +0.06(+22.86%) |
Apr 29, 2019 | 0.2280 | 0.2500 | 0.2150 | 0.2450 | 2,583,394 | +0.02(+9.87%) |
Apr 26, 2019 | 0.2160 | 0.2250 | 0.2110 | 0.2230 | 558,000 | +0.00(+1.83%) |
Apr 25, 2019 | 0.2230 | 0.2300 | 0.2130 | 0.2190 | 594,100 | -0.00(-0.45%) |
Apr 24, 2019 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 788,633 | +0.00(+0.00%) |
Apr 23, 2019 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 505,015 | +0.00(+0.00%) |
Apr 22, 2019 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 1,077,006 | -0.00(-0.05%) |
Apr 18, 2019 | 0.2103 | 0.2300 | 0.2100 | 0.2201 | 723,000 | -0.00(-0.41%) |
Apr 17, 2019 | 0.2160 | 0.2277 | 0.2050 | 0.2210 | 1,571,007 | -0.01(-3.49%) |
Apr 16, 2019 | 0.2080 | 0.2400 | 0.2000 | 0.2290 | 5,547,876 | +0.03(+14.16%) |
Apr 15, 2019 | 0.2000 | 0.2099 | 0.1970 | 0.2006 | 646,761 | -0.01(-3.88%) |
Apr 12, 2019 | 0.2100 | 0.2150 | 0.2040 | 0.2087 | 752,300 | +0.01(+4.19%) |
Apr 11, 2019 | 0.2195 | 0.2195 | 0.2000 | 0.2003 | 754,100 | -0.01(-4.62%) |
Apr 10, 2019 | 0.2080 | 0.2195 | 0.2010 | 0.2100 | 792,980 | +0.00(+0.91%) |
Apr 09, 2019 | 0.2200 | 0.2290 | 0.1920 | 0.2081 | 3,053,260 | -0.02(-9.13%) |
Apr 08, 2019 | 0.2100 | 0.2300 | 0.2090 | 0.2290 | 3,278,148 | +0.02(+8.94%) |
Apr 05, 2019 | 0.1940 | 0.2425 | 0.1891 | 0.2102 | 6,968,500 | +0.02(+9.48%) |
Apr 04, 2019 | 0.1850 | 0.1940 | 0.1816 | 0.1920 | 795,113 | +0.01(+2.73%) |
Apr 03, 2019 | 0.1895 | 0.1900 | 0.1775 | 0.1869 | 856,349 | -0.00(-1.37%) |
Apr 02, 2019 | 0.1960 | 0.2000 | 0.1750 | 0.1895 | 2,746,758 | -0.01(-4.73%) |
Apr 01, 2019 | 0.1951 | 0.2100 | 0.1915 | 0.1989 | 1,131,452 | +0.00(+1.48%) |
Mar 29, 2019 | 0.2030 | 0.2100 | 0.1950 | 0.1960 | 747,600 | -0.00(-2.00%) |
Mar 28, 2019 | 0.2077 | 0.2140 | 0.1950 | 0.2000 | 2,031,275 | -0.00(-1.72%) |
Mar 27, 2019 | 0.2050 | 0.2200 | 0.2000 | 0.2035 | 952,288 | -0.01(-2.63%) |
Mar 26, 2019 | 0.2039 | 0.2139 | 0.2032 | 0.2090 | 554,531 | +0.00(+2.20%) |
Mar 25, 2019 | 0.2140 | 0.2140 | 0.2000 | 0.2045 | 1,276,855 | -0.01(-3.31%) |
Mar 22, 2019 | 0.2175 | 0.2238 | 0.2110 | 0.2115 | 830,400 | -0.01(-4.34%) |
Mar 21, 2019 | 0.2285 | 0.2285 | 0.2150 | 0.2211 | 615,125 | +0.00(+0.14%) |
Mar 20, 2019 | 0.2250 | 0.2250 | 0.2130 | 0.2208 | 1,074,798 | -0.01(-2.77%) |
Mar 19, 2019 | 0.2480 | 0.2500 | 0.2200 | 0.2271 | 3,303,514 | -0.01(-2.32%) |
Mar 18, 2019 | 0.2195 | 0.2500 | 0.2100 | 0.2325 | 3,997,063 | +0.01(+6.60%) |
Mar 15, 2019 | 0.2125 | 0.2240 | 0.2101 | 0.2181 | 1,015,200 | +0.01(+3.32%) |
Mar 14, 2019 | 0.2100 | 0.2250 | 0.2100 | 0.2111 | 1,066,726 | -0.01(-4.05%) |
Mar 13, 2019 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 2,176,177 | -0.02(-6.78%) |
Mar 12, 2019 | 0.2200 | 0.2499 | 0.2130 | 0.2360 | 6,457,836 | +0.02(+7.27%) |
Mar 11, 2019 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 1,262,233 | +0.01(+4.51%) |
Mar 08, 2019 | 0.2060 | 0.2250 | 0.1911 | 0.2105 | 3,092,000 | +0.00(+1.69%) |
Mar 07, 2019 | 0.2058 | 0.2100 | 0.2001 | 0.2070 | 1,236,302 | +0.01(+3.45%) |
Mar 06, 2019 | 0.2175 | 0.2175 | 0.1983 | 0.2001 | 1,622,838 | -0.01(-4.71%) |
Mar 05, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 1,068,356 | +0.00(+0.10%) |
Mar 04, 2019 | 0.2080 | 0.2153 | 0.2050 | 0.2098 | 689,916 | -0.00(-0.10%) |