Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1602 | 0.1602 | 0.1602 | 0.1602 | 11,500 | +0.00(+0.06%) |
May 30, 2019 | 0.1554 | 0.1601 | 0.1522 | 0.1601 | 11,000 | +0.00(+0.63%) |
May 29, 2019 | 0.1626 | 0.1626 | 0.1591 | 0.1591 | 11,250 | +0.00(+1.99%) |
May 28, 2019 | 0.1597 | 0.1597 | 0.1530 | 0.1560 | 33,500 | -0.01(-3.64%) |
May 24, 2019 | 0.1649 | 0.1649 | 0.1619 | 0.1619 | 4,000 | -0.00(-0.86%) |
May 23, 2019 | 0.1564 | 0.1633 | 0.1500 | 0.1633 | 40,425 | -0.01(-3.09%) |
May 22, 2019 | 0.1600 | 0.1685 | 0.1600 | 0.1685 | 21,100 | +0.01(+5.31%) |
May 21, 2019 | 0.1711 | 0.1711 | 0.1581 | 0.1600 | 34,100 | -0.01(-8.57%) |
May 20, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 30,500 | +0.01(+3.12%) |
May 16, 2019 | 0.1697 | 0.1697 | 0.1697 | 0 | +0.01(+4.75%) | |
May 15, 2019 | 0.1675 | 0.1675 | 0.1620 | 0.1620 | 1,544 | -0.01(-3.63%) |
May 14, 2019 | 0.1583 | 0.1681 | 0.1583 | 0.1681 | 21,233 | -0.00(-2.38%) |
May 10, 2019 | 0.1722 | 0.1722 | 0.1722 | 0 | +0.00(+2.44%) | |
May 09, 2019 | 0.1753 | 0.1753 | 0.1681 | 0.1681 | 5,000 | -0.00(-2.55%) |
May 08, 2019 | 0.1776 | 0.1776 | 0.1725 | 0.1725 | 8,000 | -0.01(-2.87%) |
May 07, 2019 | 0.1793 | 0.1799 | 0.1708 | 0.1776 | 74,500 | +0.01(+4.04%) |
May 06, 2019 | 0.1802 | 0.1802 | 0.1707 | 0.1707 | 52,000 | -0.01(-4.05%) |
May 03, 2019 | 0.1780 | 0.1780 | 0.1778 | 0.1779 | 8,000 | +0.00(+2.83%) |
May 02, 2019 | 0.1700 | 0.1730 | 0.1671 | 0.1730 | 27,236 | +0.00(+1.76%) |
May 01, 2019 | 0.1787 | 0.1787 | 0.1655 | 0.1700 | 27,090 | +0.00(+0.00%) |
Apr 30, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,500 | +0.00(+0.00%) |
Apr 29, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 18,000 | +0.00(+0.00%) |
Apr 26, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,500 | -0.01(-5.61%) |
Apr 25, 2019 | 0.1742 | 0.1801 | 0.1742 | 0.1801 | 15,000 | +0.02(+12.56%) |
Apr 24, 2019 | 0.1605 | 0.1679 | 0.1600 | 0.1600 | 32,233 | -0.00(-1.30%) |
Apr 23, 2019 | 0.1682 | 0.1682 | 0.1621 | 0.1621 | 20,400 | -0.01(-5.20%) |
Apr 22, 2019 | 0.1780 | 0.1838 | 0.1710 | 0.1710 | 38,000 | -0.00(-1.50%) |
Apr 18, 2019 | 0.1900 | 0.1900 | 0.1736 | 0.1736 | 30,500 | -0.02(-8.29%) |
Apr 17, 2019 | 0.1910 | 0.1910 | 0.1821 | 0.1893 | 27,000 | -0.00(-1.82%) |
Apr 16, 2019 | 0.1929 | 0.1929 | 0.1889 | 0.1928 | 30,600 | +0.00(+0.68%) |
Apr 12, 2019 | 0.1915 | 0.1915 | 0.1915 | 0 | +0.02(+10.25%) | |
Apr 11, 2019 | 0.1769 | 0.1769 | 0.1736 | 0.1737 | 6,242 | -0.00(-1.86%) |
Apr 10, 2019 | 0.1705 | 0.1770 | 0.1705 | 0.1770 | 14,000 | -0.01(-5.09%) |
Apr 09, 2019 | 0.1934 | 0.1934 | 0.1865 | 0.1865 | 15,666 | -0.01(-5.57%) |
Apr 08, 2019 | 0.2000 | 0.2083 | 0.1975 | 0.1975 | 74,553 | -0.00(-1.30%) |
Apr 05, 2019 | 0.1641 | 0.2001 | 0.1610 | 0.2001 | 36,800 | +0.04(+25.06%) |
Apr 04, 2019 | 0.1597 | 0.1600 | 0.1597 | 0.1600 | 9,700 | +0.00(+0.00%) |
Apr 03, 2019 | 0.1557 | 0.1600 | 0.1557 | 0.1600 | 43,600 | -0.00(-0.62%) |
Apr 02, 2019 | 0.1644 | 0.1644 | 0.1610 | 0.1610 | 2,483 | +0.00(+0.63%) |
Apr 01, 2019 | 0.1400 | 0.1600 | 0.1370 | 0.1600 | 31,400 | +0.02(+13.96%) |
Mar 29, 2019 | 0.1404 | 0.1404 | 0.1404 | 0.1404 | 2,000 | +0.01(+4.00%) |
Mar 28, 2019 | 0.1285 | 0.1367 | 0.1285 | 0.1350 | 140,000 | +0.00(+1.43%) |
Mar 27, 2019 | 0.1347 | 0.1347 | 0.1226 | 0.1331 | 57,166 | +0.00(+2.38%) |
Mar 26, 2019 | 0.1327 | 0.1327 | 0.1300 | 0.1300 | 51,300 | -0.00(-1.89%) |
Mar 22, 2019 | 0.1325 | 0.1325 | 0.1325 | 0 | +0.00(+0.23%) | |
Mar 21, 2019 | 0.1300 | 0.1345 | 0.1289 | 0.1322 | 71,000 | -0.00(-0.60%) |
Mar 20, 2019 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | 9,500 | -0.00(-1.48%) |
Mar 19, 2019 | 0.1400 | 0.1400 | 0.1330 | 0.1350 | 11,000 | +0.01(+3.85%) |
Mar 18, 2019 | 0.1427 | 0.1427 | 0.1300 | 0.1300 | 1,325 | -0.01(-5.66%) |
Mar 15, 2019 | 0.1378 | 0.1378 | 0.1378 | 0.1378 | 12,000 | +0.00(+3.22%) |
Mar 14, 2019 | 0.1318 | 0.1335 | 0.1318 | 0.1335 | 15,500 | +0.00(+0.07%) |
Mar 13, 2019 | 0.1376 | 0.1376 | 0.1333 | 0.1334 | 22,200 | -0.00(-2.49%) |
Mar 12, 2019 | 0.1360 | 0.1400 | 0.1350 | 0.1368 | 56,000 | +0.00(+0.44%) |
Mar 11, 2019 | 0.1362 | 0.1362 | 0.1362 | 0.1362 | 1,000 | -0.00(-2.01%) |
Mar 08, 2019 | 0.1398 | 0.1398 | 0.1390 | 0.1390 | 13,200 | +0.00(+0.72%) |
Mar 07, 2019 | 0.1321 | 0.1398 | 0.1321 | 0.1380 | 15,605 | -0.00(-2.40%) |
Mar 06, 2019 | 0.1400 | 0.1414 | 0.1400 | 0.1414 | 23,832 | -0.00(-2.15%) |
Mar 05, 2019 | 0.1455 | 0.1455 | 0.1445 | 0.1445 | 25,000 | +0.00(+2.56%) |
Mar 04, 2019 | 0.1445 | 0.1445 | 0.1408 | 0.1409 | 12,565 | +0.00(+2.55%) |