Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 135,000 | +0.00(+7.14%) |
May 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 223,000 | +0.00(+0.00%) |
May 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 76,000 | +0.00(+0.00%) |
May 28, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 89,500 | -0.00(-6.67%) |
May 27, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 190,000 | -0.01(-11.76%) |
May 24, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 327,620 | -0.00(-5.56%) |
May 23, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 178,500 | -0.01(-5.26%) |
May 22, 2019 | 0.0800 | 0.1000 | 0.0800 | 0.0950 | 160,550 | +0.01(+18.75%) |
May 21, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 264,500 | -0.01(-5.88%) |
May 17, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 434,000 | +0.00(+0.00%) |
May 15, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 206,500 | -0.01(-10.53%) |
May 14, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 60,000 | +0.00(+0.00%) |
May 13, 2019 | 0.0750 | 0.0950 | 0.0700 | 0.0950 | 641,399 | +0.02(+26.67%) |
May 10, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 297,600 | +0.00(+0.00%) |
May 09, 2019 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 577,500 | +0.00(+7.14%) |
May 08, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 204,000 | +0.00(+0.00%) |
May 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 403,300 | +0.00(+0.00%) |
May 06, 2019 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 483,000 | +0.00(+0.00%) |
May 03, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 217,633 | +0.00(+0.00%) |
May 02, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 230,570 | +0.00(+0.00%) |
May 01, 2019 | 0.0750 | 0.0900 | 0.0700 | 0.0700 | 618,000 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 136,667 | -0.00(-6.67%) |
Apr 29, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 101,878 | -0.01(-6.25%) |
Apr 26, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 349,000 | +0.01(+23.08%) |
Apr 24, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 335,000 | -0.01(-7.14%) |
Apr 23, 2019 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 323,000 | +0.01(+7.69%) |
Apr 22, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 316,000 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 733,000 | -0.01(-7.14%) |
Apr 15, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,000 | -0.00(-6.67%) |
Apr 12, 2019 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 66,000 | -0.01(-6.25%) |
Apr 11, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 46,217 | +0.01(+6.67%) |
Apr 10, 2019 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 170,499 | +0.00(+7.14%) |
Apr 09, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 385,999 | -0.00(-6.67%) |
Apr 08, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 550,060 | +0.00(+7.14%) |
Apr 05, 2019 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 1,174,670 | +0.02(+27.27%) |
Apr 04, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 320,999 | +0.00(+10.00%) |
Apr 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 299,850 | -0.00(-9.09%) |
Apr 02, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 96,000 | -0.00(-8.33%) |
Apr 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.00(+9.09%) |
Mar 29, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,500 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 59,300 | -0.00(-8.33%) |
Mar 26, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 251,800 | +0.00(+9.09%) |
Mar 25, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 212,166 | -0.00(-8.33%) |
Mar 22, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 316,600 | -0.01(-14.29%) |
Mar 21, 2019 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 115,000 | +0.01(+7.69%) |
Mar 20, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0550 | 0.0700 | 0.0550 | 0.0650 | 518,800 | +0.01(+18.18%) |
Mar 18, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 147,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0600 | 0.0750 | 0.0550 | 0.0550 | 606,000 | -0.00(-8.33%) |
Mar 14, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 223,000 | -0.01(-7.69%) |
Mar 13, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 154,100 | +0.01(+8.33%) |
Mar 12, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 420,050 | +0.01(+20.00%) |
Mar 11, 2019 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 378,000 | +0.01(+25.00%) |
Mar 08, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 35,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,066 | -0.00(-11.11%) |
Mar 06, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 36,500 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 | +0.00(+0.00%) |