Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 195,828 | -0.01(-7.69%) |
May 30, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 295,580 | -0.01(-3.70%) |
May 29, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 247,434 | -0.01(-6.90%) |
May 28, 2019 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 195,042 | +0.00(+0.00%) |
May 27, 2019 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 151,478 | -0.01(-3.33%) |
May 24, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 231,831 | +0.00(+0.00%) |
May 23, 2019 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 183,900 | +0.00(+0.00%) |
May 22, 2019 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 166,060 | -0.01(-3.23%) |
May 21, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 125,376 | +0.01(+3.33%) |
May 17, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
May 16, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 23,350 | +0.00(+0.00%) |
May 15, 2019 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 116,429 | -0.01(-3.13%) |
May 14, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 127,461 | +0.01(+6.67%) |
May 13, 2019 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 158,395 | -0.01(-6.25%) |
May 10, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 130,101 | +0.01(+3.23%) |
May 09, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 57,900 | -0.01(-6.06%) |
May 08, 2019 | 0.1500 | 0.1650 | 0.1500 | 0.1650 | 175,400 | +0.01(+6.45%) |
May 07, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 50,131 | +0.00(+0.00%) |
May 06, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 172,776 | -0.01(-3.13%) |
May 03, 2019 | 0.1600 | 0.1650 | 0.1500 | 0.1600 | 286,775 | -0.01(-3.03%) |
May 02, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1650 | 170,270 | +0.00(+0.00%) |
May 01, 2019 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 310,391 | +0.01(+3.13%) |
Apr 30, 2019 | 0.1650 | 0.1650 | 0.1500 | 0.1600 | 407,830 | -0.01(-3.03%) |
Apr 29, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 316,424 | +0.00(+0.00%) |
Apr 26, 2019 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 381,627 | -0.01(-2.94%) |
Apr 25, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 217,350 | -0.00(-2.86%) |
Apr 24, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 368,450 | +0.00(+0.00%) |
Apr 23, 2019 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 226,357 | -0.01(-2.78%) |
Apr 22, 2019 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 209,610 | +0.00(+0.00%) |
Apr 18, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+2.86%) | |
Apr 17, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 100,289 | +0.00(+2.94%) |
Apr 16, 2019 | 0.1750 | 0.1800 | 0.1650 | 0.1700 | 503,945 | +0.00(+0.00%) |
Apr 15, 2019 | 0.1950 | 0.1950 | 0.1700 | 0.1700 | 406,782 | -0.02(-12.82%) |
Apr 12, 2019 | 0.1800 | 0.1950 | 0.1750 | 0.1950 | 418,053 | +0.02(+8.33%) |
Apr 11, 2019 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 303,386 | +0.01(+5.88%) |
Apr 10, 2019 | 0.1700 | 0.1800 | 0.1650 | 0.1700 | 616,985 | +0.01(+3.03%) |
Apr 09, 2019 | 0.1700 | 0.1700 | 0.1550 | 0.1650 | 846,726 | -0.01(-5.71%) |
Apr 08, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 551,722 | -0.01(-2.78%) |
Apr 05, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 1,202,628 | -0.01(-5.26%) |
Apr 04, 2019 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 311,850 | +0.00(+0.00%) |
Apr 03, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 229,506 | +0.00(+0.00%) |
Apr 02, 2019 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 559,793 | -0.01(-5.00%) |
Apr 01, 2019 | 0.2050 | 0.2050 | 0.1950 | 0.2000 | 215,809 | +0.00(+0.00%) |
Mar 29, 2019 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 439,469 | +0.00(+0.00%) |
Mar 28, 2019 | 0.2000 | 0.2050 | 0.1900 | 0.2000 | 763,918 | +0.01(+2.56%) |
Mar 27, 2019 | 0.2050 | 0.2050 | 0.1900 | 0.1950 | 673,371 | -0.01(-4.88%) |
Mar 26, 2019 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 234,354 | +0.01(+5.13%) |
Mar 25, 2019 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 869,875 | -0.02(-9.30%) |
Mar 22, 2019 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 755,785 | -0.02(-6.52%) |
Mar 21, 2019 | 0.2250 | 0.2450 | 0.2200 | 0.2300 | 1,930,469 | +0.01(+4.55%) |
Mar 20, 2019 | 0.2250 | 0.2300 | 0.2000 | 0.2200 | 1,756,228 | +0.03(+15.79%) |
Mar 19, 2019 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 835,362 | +0.00(+0.00%) |
Mar 18, 2019 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 307,166 | -0.01(-5.00%) |
Mar 15, 2019 | 0.2050 | 0.2050 | 0.1900 | 0.2000 | 164,871 | +0.00(+0.00%) |
Mar 14, 2019 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 308,298 | +0.01(+5.26%) |
Mar 13, 2019 | 0.2050 | 0.2100 | 0.1800 | 0.1900 | 783,690 | -0.01(-7.32%) |
Mar 12, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 189,689 | +0.00(+0.00%) |
Mar 11, 2019 | 0.2200 | 0.2250 | 0.1950 | 0.2050 | 544,479 | -0.01(-4.65%) |
Mar 08, 2019 | 0.2200 | 0.2300 | 0.2100 | 0.2150 | 508,489 | -0.01(-2.27%) |
Mar 07, 2019 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 473,256 | -0.01(-4.35%) |
Mar 06, 2019 | 0.2500 | 0.2550 | 0.2300 | 0.2300 | 1,027,275 | -0.01(-6.12%) |
Mar 05, 2019 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 1,295,405 | +0.02(+11.36%) |
Mar 04, 2019 | 0.2250 | 0.2350 | 0.2200 | 0.2200 | 235,090 | -0.01(-4.35%) |