Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1530 | 171,000 | -0.01(-4.32%) |
May 30, 2019 | 0.1584 | 0.1640 | 0.1520 | 0.1599 | 83,096 | +0.00(+0.95%) |
May 29, 2019 | 0.1679 | 0.1679 | 0.1539 | 0.1584 | 225,566 | -0.01(-4.58%) |
May 28, 2019 | 0.1645 | 0.1688 | 0.1560 | 0.1660 | 297,356 | +0.00(+0.91%) |
May 24, 2019 | 0.1710 | 0.1760 | 0.1645 | 0.1645 | 280,100 | -0.01(-3.91%) |
May 23, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1712 | 164,137 | -0.01(-4.57%) |
May 22, 2019 | 0.1850 | 0.1850 | 0.1750 | 0.1794 | 25,310 | +0.00(+2.05%) |
May 21, 2019 | 0.1700 | 0.1839 | 0.1700 | 0.1758 | 85,947 | +0.00(+1.15%) |
May 20, 2019 | 0.1840 | 0.1930 | 0.1700 | 0.1738 | 229,676 | -0.00(-1.25%) |
May 17, 2019 | 0.1750 | 0.1840 | 0.1726 | 0.1760 | 55,600 | -0.00(-2.17%) |
May 16, 2019 | 0.1700 | 0.1840 | 0.1700 | 0.1799 | 131,477 | +0.00(+1.07%) |
May 15, 2019 | 0.1830 | 0.1840 | 0.1732 | 0.1780 | 115,737 | -0.00(-1.11%) |
May 14, 2019 | 0.1799 | 0.1867 | 0.1726 | 0.1800 | 109,662 | +0.00(+1.98%) |
May 13, 2019 | 0.1880 | 0.1880 | 0.1700 | 0.1765 | 135,389 | -0.01(-4.75%) |
May 10, 2019 | 0.1880 | 0.1920 | 0.1800 | 0.1853 | 101,300 | -0.01(-2.98%) |
May 09, 2019 | 0.1890 | 0.1921 | 0.1821 | 0.1910 | 97,200 | +0.00(+1.06%) |
May 08, 2019 | 0.1804 | 0.1933 | 0.1800 | 0.1890 | 83,960 | +0.00(+0.75%) |
May 07, 2019 | 0.1895 | 0.1920 | 0.1791 | 0.1876 | 39,227 | +0.00(+0.32%) |
May 06, 2019 | 0.1650 | 0.1880 | 0.1650 | 0.1870 | 348,037 | +0.02(+8.72%) |
May 03, 2019 | 0.1810 | 0.1880 | 0.1720 | 0.1720 | 250,200 | -0.01(-5.49%) |
May 02, 2019 | 0.1960 | 0.1960 | 0.1800 | 0.1820 | 281,009 | -0.01(-4.21%) |
May 01, 2019 | 0.2000 | 0.2000 | 0.1877 | 0.1900 | 112,795 | +0.00(+1.06%) |
Apr 30, 2019 | 0.1913 | 0.2000 | 0.1879 | 0.1880 | 233,704 | -0.01(-3.59%) |
Apr 29, 2019 | 0.2060 | 0.2060 | 0.1860 | 0.1950 | 178,775 | +0.01(+4.78%) |
Apr 26, 2019 | 0.1887 | 0.1900 | 0.1789 | 0.1861 | 180,100 | -0.00(-0.21%) |
Apr 25, 2019 | 0.1950 | 0.1950 | 0.1765 | 0.1865 | 219,337 | +0.00(+0.81%) |
Apr 24, 2019 | 0.2111 | 0.2140 | 0.1800 | 0.1850 | 1,144,085 | -0.03(-12.78%) |
Apr 23, 2019 | 0.2110 | 0.2260 | 0.2040 | 0.2121 | 1,165,766 | +0.00(+0.05%) |
Apr 22, 2019 | 0.2070 | 0.2375 | 0.1980 | 0.2120 | 5,477,681 | +0.04(+21.49%) |
Apr 18, 2019 | 0.1662 | 0.1775 | 0.1640 | 0.1745 | 252,200 | +0.01(+3.25%) |
Apr 17, 2019 | 0.1670 | 0.1734 | 0.1640 | 0.1690 | 236,102 | +0.00(+2.42%) |
Apr 16, 2019 | 0.1711 | 0.1782 | 0.1650 | 0.1650 | 166,209 | -0.01(-3.00%) |
Apr 15, 2019 | 0.1816 | 0.1816 | 0.1650 | 0.1701 | 311,216 | +0.00(+1.86%) |
Apr 12, 2019 | 0.1640 | 0.1775 | 0.1640 | 0.1670 | 109,200 | -0.00(-1.76%) |
Apr 11, 2019 | 0.1755 | 0.1769 | 0.1650 | 0.1700 | 160,772 | +0.00(+0.59%) |
Apr 10, 2019 | 0.1600 | 0.1741 | 0.1600 | 0.1690 | 64,755 | +0.00(+0.48%) |
Apr 09, 2019 | 0.1720 | 0.1777 | 0.1640 | 0.1682 | 83,424 | +0.00(+0.72%) |
Apr 08, 2019 | 0.1781 | 0.1788 | 0.1640 | 0.1670 | 196,366 | -0.00(-1.76%) |
Apr 05, 2019 | 0.1714 | 0.1714 | 0.1613 | 0.1700 | 283,800 | -0.00(-1.73%) |
Apr 04, 2019 | 0.1624 | 0.1748 | 0.1624 | 0.1730 | 366,416 | +0.00(+1.76%) |
Apr 03, 2019 | 0.1749 | 0.1749 | 0.1620 | 0.1700 | 104,519 | -0.00(-1.22%) |
Apr 02, 2019 | 0.1776 | 0.1820 | 0.1620 | 0.1721 | 191,920 | -0.00(-2.77%) |
Apr 01, 2019 | 0.1640 | 0.1790 | 0.1640 | 0.1770 | 289,098 | -0.00(-0.56%) |
Mar 29, 2019 | 0.1630 | 0.1810 | 0.1600 | 0.1780 | 109,600 | +0.00(+2.53%) |
Mar 28, 2019 | 0.1625 | 0.1770 | 0.1620 | 0.1736 | 113,130 | +0.01(+4.20%) |
Mar 27, 2019 | 0.1802 | 0.1802 | 0.1640 | 0.1666 | 232,771 | +0.00(+1.59%) |
Mar 26, 2019 | 0.1661 | 0.1690 | 0.1625 | 0.1640 | 227,605 | +0.00(+0.61%) |
Mar 25, 2019 | 0.1760 | 0.1760 | 0.1600 | 0.1630 | 195,272 | -0.01(-3.83%) |
Mar 22, 2019 | 0.1770 | 0.1770 | 0.1620 | 0.1695 | 166,700 | -0.00(-0.29%) |
Mar 21, 2019 | 0.1719 | 0.1831 | 0.1700 | 0.1700 | 422,818 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1740 | 0.1841 | 0.1650 | 0.1700 | 188,611 | +0.00(+0.00%) |
Mar 19, 2019 | 0.1680 | 0.1900 | 0.1600 | 0.1700 | 627,849 | -0.01(-7.10%) |
Mar 18, 2019 | 0.1860 | 0.2013 | 0.1800 | 0.1830 | 192,392 | -0.01(-6.63%) |
Mar 15, 2019 | 0.2040 | 0.2080 | 0.1873 | 0.1960 | 1,221,700 | +0.01(+3.38%) |
Mar 14, 2019 | 0.1595 | 0.1930 | 0.1500 | 0.1896 | 501,077 | +0.04(+26.40%) |
Mar 13, 2019 | 0.1548 | 0.1660 | 0.1450 | 0.1500 | 780,918 | -0.02(-9.64%) |
Mar 12, 2019 | 0.1860 | 0.1860 | 0.1600 | 0.1660 | 949,552 | -0.02(-10.75%) |
Mar 11, 2019 | 0.2007 | 0.2069 | 0.1700 | 0.1860 | 940,563 | -0.01(-6.06%) |
Mar 08, 2019 | 0.2110 | 0.2110 | 0.1945 | 0.1980 | 108,000 | -0.00(-1.00%) |
Mar 07, 2019 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 184,544 | +0.00(+0.00%) |
Mar 06, 2019 | 0.2110 | 0.2135 | 0.2000 | 0.2000 | 216,319 | -0.01(-4.76%) |
Mar 05, 2019 | 0.2160 | 0.2160 | 0.2000 | 0.2100 | 374,260 | -0.00(-0.19%) |
Mar 04, 2019 | 0.2085 | 0.2160 | 0.2000 | 0.2104 | 162,705 | +0.00(+0.19%) |