Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0713 | 0.0718 | 0.0672 | 0.0673 | 60,000 | +0.00(+6.83%) |
May 30, 2019 | 0.0695 | 0.0760 | 0.0630 | 0.0630 | 66,700 | -0.01(-12.86%) |
May 29, 2019 | 0.0720 | 0.0723 | 0.0601 | 0.0723 | 39,205 | -0.00(-2.82%) |
May 28, 2019 | 0.0640 | 0.0744 | 0.0632 | 0.0744 | 47,570 | -0.00(-1.46%) |
May 24, 2019 | 0.0800 | 0.0800 | 0.0640 | 0.0755 | 108,100 | -0.00(-5.63%) |
May 23, 2019 | 0.0864 | 0.0890 | 0.0720 | 0.0800 | 41,097 | -0.01(-11.70%) |
May 22, 2019 | 0.0890 | 0.0907 | 0.0749 | 0.0906 | 128,938 | +0.01(+9.03%) |
May 21, 2019 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 6,000 | -0.01(-5.68%) |
May 20, 2019 | 0.0720 | 0.0881 | 0.0720 | 0.0881 | 3,050 | +0.01(+11.24%) |
May 17, 2019 | 0.0792 | 0.0792 | 0.0792 | 0.0792 | 4,000 | +0.01(+8.64%) |
May 16, 2019 | 0.0880 | 0.0880 | 0.0709 | 0.0729 | 15,502 | -0.01(-17.06%) |
May 15, 2019 | 0.0879 | 0.0879 | 0.0856 | 0.0879 | 14,326 | +0.00(+4.39%) |
May 14, 2019 | 0.0930 | 0.0930 | 0.0800 | 0.0842 | 69,476 | +0.00(+0.00%) |
May 13, 2019 | 0.0856 | 0.0918 | 0.0842 | 0.0842 | 23,000 | +0.01(+18.76%) |
May 10, 2019 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | 100 | -0.01(-9.10%) |
May 09, 2019 | 0.0778 | 0.0820 | 0.0773 | 0.0780 | 18,199 | +0.00(+0.00%) |
May 08, 2019 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 390 | +0.00(+2.63%) |
May 07, 2019 | 0.0768 | 0.0768 | 0.0760 | 0.0760 | 695 | -0.00(-1.04%) |
May 06, 2019 | 0.0720 | 0.0768 | 0.0720 | 0.0768 | 1,250 | +0.00(+1.05%) |
May 03, 2019 | 0.0840 | 0.0840 | 0.0760 | 0.0760 | 1,200 | -0.01(-6.17%) |
May 02, 2019 | 0.0810 | 0.0810 | 0.0810 | 45 | +0.00(+0.00%) | |
Apr 30, 2019 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.01(+11.57%) | |
Apr 29, 2019 | 0.0820 | 0.0820 | 0.0726 | 0.0726 | 19,600 | -0.01(-15.97%) |
Apr 26, 2019 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | 300 | +0.00(+5.37%) |
Apr 25, 2019 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 1,400 | -0.00(-4.65%) |
Apr 24, 2019 | 0.0877 | 0.0877 | 0.0860 | 0.0860 | 20,150 | -0.00(-4.44%) |
Apr 23, 2019 | 0.0945 | 0.0945 | 0.0900 | 0.0900 | 5,500 | +0.00(+0.78%) |
Apr 22, 2019 | 0.0893 | 0.0893 | 0.0812 | 0.0893 | 4,404 | -0.00(-1.65%) |
Apr 18, 2019 | 0.0890 | 0.0945 | 0.0800 | 0.0908 | 35,700 | +0.00(+1.00%) |
Apr 16, 2019 | 0.0899 | 0.0899 | 0.0899 | 0 | +0.00(+3.33%) | |
Apr 15, 2019 | 0.0861 | 0.0870 | 0.0861 | 0.0870 | 2,000 | -0.00(-1.58%) |
Apr 11, 2019 | 0.0884 | 0.0884 | 0.0884 | 0 | -0.01(-14.17%) | |
Apr 09, 2019 | 0.1030 | 0.1030 | 0.1030 | 0 | -0.01(-7.04%) | |
Apr 08, 2019 | 0.1181 | 0.1183 | 0.1108 | 0.1108 | 43,428 | -0.01(-4.89%) |
Apr 05, 2019 | 0.1101 | 0.1230 | 0.1101 | 0.1165 | 3,400 | -0.01(-4.27%) |
Apr 04, 2019 | 0.1400 | 0.1400 | 0.1141 | 0.1217 | 10,800 | -0.02(-11.10%) |
Apr 03, 2019 | 0.1055 | 0.1407 | 0.1055 | 0.1369 | 72,502 | +0.03(+32.14%) |
Apr 02, 2019 | 0.1001 | 0.1483 | 0.0995 | 0.1036 | 126,769 | +0.01(+9.05%) |
Apr 01, 2019 | 0.1073 | 0.1078 | 0.0902 | 0.0950 | 112,042 | -0.01(-9.09%) |
Mar 29, 2019 | 0.1034 | 0.1128 | 0.0920 | 0.1045 | 11,700 | +0.01(+10.00%) |
Mar 28, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.00(+3.49%) |
Mar 27, 2019 | 0.0918 | 0.0918 | 0.0918 | 0.0918 | 100 | +0.00(+3.15%) |
Mar 26, 2019 | 0.1000 | 0.1000 | 0.0880 | 0.0890 | 10,900 | -0.01(-6.32%) |
Mar 25, 2019 | 0.1018 | 0.1025 | 0.0950 | 0.0950 | 11,660 | -0.02(-14.34%) |
Mar 22, 2019 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 500 | -0.00(-2.72%) |
Mar 21, 2019 | 0.1075 | 0.1140 | 0.1075 | 0.1140 | 9,950 | +0.02(+23.11%) |
Mar 20, 2019 | 0.1000 | 0.1000 | 0.0926 | 0.0926 | 5,300 | -0.01(-13.46%) |
Mar 19, 2019 | 0.0931 | 0.1140 | 0.0931 | 0.1070 | 10,600 | +0.02(+18.89%) |
Mar 18, 2019 | 0.0931 | 0.1001 | 0.0900 | 0.0900 | 5,460 | +0.00(+2.97%) |
Mar 15, 2019 | 0.0841 | 0.1037 | 0.0841 | 0.0874 | 6,600 | -0.00(-3.00%) |
Mar 13, 2019 | 0.0901 | 0.0901 | 0.0901 | 0 | +0.00(+0.45%) | |
Mar 12, 2019 | 0.0920 | 0.0920 | 0.0870 | 0.0897 | 9,800 | -0.00(-3.76%) |
Mar 11, 2019 | 0.1063 | 0.1063 | 0.0892 | 0.0932 | 8,250 | -0.01(-12.57%) |
Mar 08, 2019 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 13,000 | +0.01(+6.60%) |
Mar 07, 2019 | 0.1040 | 0.1074 | 0.0890 | 0.1000 | 19,900 | -0.01(-11.43%) |
Mar 06, 2019 | 0.1152 | 0.1152 | 0.1129 | 0.1129 | 2,300 | -0.02(-12.68%) |
Mar 05, 2019 | 0.1100 | 0.1293 | 0.1000 | 0.1293 | 52,425 | +0.02(+16.91%) |
Mar 04, 2019 | 0.1143 | 0.1143 | 0.1031 | 0.1106 | 3,200 | -0.00(-3.91%) |