Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0600 | 0.0625 | 0.0350 | 0.0464 | 652,400 | -0.02(-27.39%) |
May 30, 2019 | 0.0549 | 0.0639 | 0.0452 | 0.0639 | 14,469 | +0.01(+21.71%) |
May 29, 2019 | 0.0520 | 0.0530 | 0.0461 | 0.0525 | 32,979 | +0.01(+18.78%) |
May 28, 2019 | 0.0420 | 0.0553 | 0.0406 | 0.0442 | 76,923 | -0.01(-19.49%) |
May 24, 2019 | 0.0489 | 0.0550 | 0.0489 | 0.0549 | 144,200 | +0.00(+5.58%) |
May 23, 2019 | 0.0520 | 0.0520 | 0.0463 | 0.0520 | 15,925 | -0.00(-5.45%) |
May 22, 2019 | 0.0500 | 0.0550 | 0.0426 | 0.0550 | 42,850 | +0.00(+10.00%) |
May 21, 2019 | 0.0550 | 0.0570 | 0.0481 | 0.0500 | 57,615 | -0.00(-7.24%) |
May 20, 2019 | 0.0550 | 0.0550 | 0.0539 | 0.0539 | 31,303 | -0.00(-0.19%) |
May 17, 2019 | 0.0630 | 0.0630 | 0.0540 | 0.0540 | 106,000 | -0.01(-14.96%) |
May 16, 2019 | 0.0650 | 0.0650 | 0.0521 | 0.0635 | 168,049 | -0.00(-2.31%) |
May 15, 2019 | 0.0630 | 0.0650 | 0.0555 | 0.0650 | 3,777 | +0.00(+4.00%) |
May 14, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0625 | 32,044 | -0.00(-3.70%) |
May 13, 2019 | 0.0580 | 0.0649 | 0.0550 | 0.0649 | 51,411 | -0.00(-0.15%) |
May 10, 2019 | 0.0647 | 0.0650 | 0.0551 | 0.0650 | 22,600 | +0.01(+8.51%) |
May 09, 2019 | 0.0555 | 0.0647 | 0.0551 | 0.0599 | 26,168 | +0.00(+0.84%) |
May 08, 2019 | 0.0649 | 0.0649 | 0.0594 | 0.0594 | 13,000 | -0.01(-8.47%) |
May 07, 2019 | 0.0602 | 0.0649 | 0.0555 | 0.0649 | 22,450 | +0.00(+0.00%) |
May 06, 2019 | 0.0600 | 0.0649 | 0.0528 | 0.0649 | 60,222 | +0.01(+23.38%) |
May 03, 2019 | 0.0600 | 0.0625 | 0.0526 | 0.0526 | 47,300 | -0.00(-8.52%) |
May 02, 2019 | 0.0525 | 0.0575 | 0.0525 | 0.0575 | 45,100 | +0.00(+4.55%) |
May 01, 2019 | 0.0531 | 0.0650 | 0.0531 | 0.0550 | 50,590 | +0.00(+6.18%) |
Apr 30, 2019 | 0.0600 | 0.0600 | 0.0518 | 0.0518 | 46,571 | -0.00(-1.15%) |
Apr 29, 2019 | 0.0500 | 0.0649 | 0.0500 | 0.0524 | 44,023 | -0.01(-10.27%) |
Apr 26, 2019 | 0.0500 | 0.0640 | 0.0481 | 0.0584 | 88,600 | +0.01(+16.80%) |
Apr 25, 2019 | 0.0525 | 0.0550 | 0.0423 | 0.0500 | 64,922 | -0.00(-9.09%) |
Apr 24, 2019 | 0.0570 | 0.0645 | 0.0418 | 0.0550 | 330,224 | -0.00(-3.51%) |
Apr 23, 2019 | 0.0579 | 0.0650 | 0.0570 | 0.0570 | 38,845 | -0.00(-1.72%) |
Apr 22, 2019 | 0.0501 | 0.0650 | 0.0501 | 0.0580 | 64,950 | +0.01(+13.50%) |
Apr 18, 2019 | 0.0600 | 0.0640 | 0.0511 | 0.0511 | 100,500 | -0.01(-11.28%) |
Apr 17, 2019 | 0.0508 | 0.0599 | 0.0508 | 0.0576 | 8,000 | +0.00(+0.17%) |
Apr 16, 2019 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 900 | +0.01(+15.00%) |
Apr 15, 2019 | 0.0502 | 0.0572 | 0.0500 | 0.0500 | 122,020 | -0.00(-7.24%) |
Apr 11, 2019 | 0.0539 | 0.0539 | 0.0539 | 0 | -0.01(-9.41%) | |
Apr 10, 2019 | 0.0502 | 0.0600 | 0.0502 | 0.0595 | 25,285 | +0.00(+3.48%) |
Apr 09, 2019 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 500 | -0.00(-0.86%) |
Apr 08, 2019 | 0.0501 | 0.0650 | 0.0501 | 0.0580 | 38,169 | -0.00(-2.52%) |
Apr 05, 2019 | 0.0595 | 0.0595 | 0.0523 | 0.0595 | 89,300 | +0.00(+1.88%) |
Apr 04, 2019 | 0.0650 | 0.0650 | 0.0522 | 0.0584 | 30,150 | -0.00(-1.85%) |
Apr 03, 2019 | 0.0500 | 0.0595 | 0.0500 | 0.0595 | 68,472 | +0.00(+0.51%) |
Apr 02, 2019 | 0.0592 | 0.0592 | 0.0575 | 0.0592 | 43,921 | +0.00(+8.62%) |
Apr 01, 2019 | 0.0530 | 0.0595 | 0.0513 | 0.0545 | 52,147 | +0.00(+4.81%) |
Mar 29, 2019 | 0.0646 | 0.0646 | 0.0512 | 0.0520 | 172,900 | -0.00(-7.14%) |
Mar 28, 2019 | 0.0592 | 0.0592 | 0.0520 | 0.0560 | 10,703 | -0.00(-5.41%) |
Mar 27, 2019 | 0.0592 | 0.0592 | 0.0579 | 0.0592 | 7,355 | +0.00(+4.41%) |
Mar 26, 2019 | 0.0541 | 0.0570 | 0.0530 | 0.0567 | 22,617 | +0.00(+3.09%) |
Mar 25, 2019 | 0.0700 | 0.0700 | 0.0520 | 0.0550 | 194,300 | -0.00(-7.09%) |
Mar 22, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0592 | 78,600 | +0.00(+7.64%) |
Mar 21, 2019 | 0.0592 | 0.0592 | 0.0550 | 0.0550 | 219,598 | -0.00(-7.09%) |
Mar 20, 2019 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 24,968 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0590 | 0.0603 | 0.0590 | 0.0592 | 33,465 | +0.00(+0.34%) |
Mar 18, 2019 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 78,715 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0600 | 0.0691 | 0.0585 | 0.0590 | 92,400 | -0.00(-4.84%) |
Mar 14, 2019 | 0.0660 | 0.0660 | 0.0592 | 0.0620 | 69,957 | +0.00(+4.91%) |
Mar 13, 2019 | 0.0650 | 0.0650 | 0.0589 | 0.0591 | 58,693 | -0.00(-5.44%) |
Mar 12, 2019 | 0.0700 | 0.0700 | 0.0625 | 0.0625 | 26,701 | -0.00(-3.85%) |
Mar 11, 2019 | 0.0800 | 0.0800 | 0.0645 | 0.0650 | 81,751 | -0.01(-7.14%) |
Mar 08, 2019 | 0.0600 | 0.0700 | 0.0571 | 0.0700 | 86,500 | +0.00(+0.72%) |
Mar 07, 2019 | 0.0670 | 0.0745 | 0.0650 | 0.0695 | 73,800 | -0.00(-3.61%) |
Mar 06, 2019 | 0.0730 | 0.0780 | 0.0720 | 0.0721 | 57,830 | +0.01(+9.24%) |
Mar 05, 2019 | 0.0721 | 0.0730 | 0.0640 | 0.0660 | 136,649 | -0.00(-2.22%) |
Mar 04, 2019 | 0.0650 | 0.0725 | 0.0600 | 0.0675 | 194,702 | +0.00(+3.85%) |