Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 115,300 | +0.00(+0.00%) |
May 30, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 11,250 | -0.01(-6.90%) |
May 29, 2019 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 105,000 | +0.01(+7.41%) |
May 28, 2019 | 0.1300 | 0.1450 | 0.1300 | 0.1350 | 114,000 | -0.01(-3.57%) |
May 27, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 272,265 | -0.01(-6.67%) |
May 24, 2019 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 387,350 | +0.00(+0.00%) |
May 23, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 32,000 | -0.01(-3.23%) |
May 22, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 30,760 | +0.00(+0.00%) |
May 21, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 162,999 | +0.00(+0.00%) |
May 17, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 132,350 | -0.01(-3.13%) |
May 15, 2019 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 211,500 | +0.01(+6.67%) |
May 14, 2019 | 0.1450 | 0.1550 | 0.1450 | 0.1500 | 338,000 | +0.00(+0.00%) |
May 13, 2019 | 0.1500 | 0.1500 | 0.1500 | 150 | +0.00(+0.00%) | |
May 10, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,500 | +0.01(+3.45%) |
May 09, 2019 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 32,000 | -0.01(-3.33%) |
May 08, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 162,999 | +0.01(+3.45%) |
May 07, 2019 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 91,000 | -0.01(-6.45%) |
May 06, 2019 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 139,501 | +0.01(+3.33%) |
May 03, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 66,700 | +0.01(+3.45%) |
May 02, 2019 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 33,000 | +0.00(+3.57%) |
May 01, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 151,300 | -0.01(-6.67%) |
Apr 30, 2019 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 16,800 | +0.00(+0.00%) |
Apr 29, 2019 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 91,899 | +0.00(+0.00%) |
Apr 26, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 49,499 | -0.01(-6.25%) |
Apr 25, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 30,000 | +0.00(+0.00%) |
Apr 24, 2019 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 185,350 | +0.01(+3.23%) |
Apr 23, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 500 | +0.00(+0.00%) |
Apr 22, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 55,000 | -0.01(-6.06%) |
Apr 18, 2019 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.01(+3.13%) | |
Apr 17, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 34,100 | +0.01(+3.23%) |
Apr 16, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 59,500 | -0.01(-3.13%) |
Apr 15, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 96,224 | +0.00(+0.00%) |
Apr 12, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 276,500 | +0.00(+0.00%) |
Apr 11, 2019 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 149,400 | -0.01(-3.03%) |
Apr 10, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 284,650 | +0.01(+3.13%) |
Apr 09, 2019 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 331,550 | +0.00(+0.00%) |
Apr 08, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 14,500 | -0.01(-3.03%) |
Apr 05, 2019 | 0.1550 | 0.1650 | 0.1550 | 0.1650 | 166,400 | +0.01(+3.13%) |
Apr 04, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 7,900 | +0.00(+0.00%) |
Apr 03, 2019 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 83,000 | +0.01(+6.67%) |
Apr 02, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 163,500 | -0.01(-6.25%) |
Apr 01, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 24,000 | +0.00(+0.00%) |
Mar 29, 2019 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 27,500 | +0.01(+3.23%) |
Mar 28, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 93,500 | -0.01(-3.13%) |
Mar 27, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 282,448 | +0.00(+0.00%) |
Mar 26, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 25,500 | +0.01(+3.23%) |
Mar 25, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 51,000 | -0.01(-3.13%) |
Mar 22, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 56,000 | +0.00(+0.00%) |
Mar 21, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 122,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 162,300 | -0.01(-5.88%) |
Mar 19, 2019 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 89,100 | +0.01(+3.03%) |
Mar 18, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 100,874 | +0.01(+6.45%) |
Mar 15, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 93,700 | -0.01(-3.13%) |
Mar 14, 2019 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 40,000 | -0.01(-3.03%) |
Mar 13, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 48,500 | +0.01(+3.13%) |
Mar 12, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 47,500 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 473,981 | -0.02(-11.11%) |
Mar 08, 2019 | 0.1700 | 0.1800 | 0.1650 | 0.1800 | 636,870 | +0.01(+5.88%) |
Mar 07, 2019 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 71,500 | +0.01(+3.03%) |
Mar 06, 2019 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 48,800 | -0.01(-2.94%) |
Mar 05, 2019 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 122,875 | +0.02(+9.68%) |
Mar 04, 2019 | 0.1600 | 0.1700 | 0.1550 | 0.1550 | 442,674 | -0.01(-3.13%) |