Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.2050 | 0.2151 | 0.1899 | 0.1953 | 431,900 | -0.01(-7.00%) |
Jun 27, 2019 | 0.2300 | 0.2338 | 0.2080 | 0.2100 | 109,500 | -0.03(-11.02%) |
Jun 26, 2019 | 0.2357 | 0.2430 | 0.2300 | 0.2360 | 41,300 | -0.00(-1.67%) |
Jun 25, 2019 | 0.2260 | 0.2400 | 0.2260 | 0.2400 | 58,875 | +0.00(+0.00%) |
Jun 24, 2019 | 0.2700 | 0.2760 | 0.2300 | 0.2400 | 242,122 | -0.03(-11.11%) |
Jun 21, 2019 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | 161,600 | +0.04(+17.39%) |
Jun 20, 2019 | 0.2395 | 0.2732 | 0.2300 | 0.2300 | 91,008 | -0.03(-11.54%) |
Jun 19, 2019 | 0.2397 | 0.2600 | 0.2356 | 0.2600 | 132,070 | +0.01(+4.75%) |
Jun 18, 2019 | 0.2700 | 0.2700 | 0.2480 | 0.2482 | 264,649 | -0.02(-8.07%) |
Jun 17, 2019 | 0.2800 | 0.2815 | 0.2600 | 0.2700 | 147,451 | -0.00(-0.55%) |
Jun 14, 2019 | 0.2560 | 0.2754 | 0.2560 | 0.2715 | 206,900 | +0.00(+1.31%) |
Jun 13, 2019 | 0.2629 | 0.2680 | 0.2600 | 0.2680 | 49,700 | +0.01(+3.08%) |
Jun 12, 2019 | 0.2600 | 0.2630 | 0.2500 | 0.2600 | 232,098 | -0.01(-2.03%) |
Jun 11, 2019 | 0.2800 | 0.2860 | 0.2584 | 0.2654 | 232,092 | -0.01(-2.43%) |
Jun 10, 2019 | 0.2772 | 0.3000 | 0.2590 | 0.2720 | 767,630 | +0.02(+8.80%) |
Jun 07, 2019 | 0.2349 | 0.2510 | 0.2300 | 0.2500 | 222,000 | +0.04(+19.05%) |
Jun 06, 2019 | 0.2070 | 0.2198 | 0.1886 | 0.2100 | 170,807 | +0.01(+6.60%) |
Jun 05, 2019 | 0.2230 | 0.2400 | 0.1951 | 0.1970 | 439,287 | -0.02(-10.29%) |
Jun 04, 2019 | 0.2259 | 0.2404 | 0.2160 | 0.2196 | 958,224 | -0.04(-13.98%) |
Jun 03, 2019 | 0.2630 | 0.2890 | 0.2290 | 0.2553 | 942,036 | +0.01(+5.06%) |
May 31, 2019 | 0.2086 | 0.2575 | 0.2086 | 0.2430 | 1,201,800 | +0.06(+31.49%) |
May 30, 2019 | 0.1835 | 0.2097 | 0.1780 | 0.1848 | 1,084,695 | +0.02(+9.74%) |
May 29, 2019 | 0.1427 | 0.1750 | 0.1383 | 0.1684 | 263,828 | +0.04(+29.54%) |
May 28, 2019 | 0.1414 | 0.1890 | 0.1200 | 0.1300 | 547,550 | +0.01(+7.44%) |
May 24, 2019 | 0.1300 | 0.1300 | 0.1100 | 0.1210 | 231,400 | -0.00(-1.63%) |
May 23, 2019 | 0.1147 | 0.1244 | 0.1057 | 0.1230 | 163,111 | +0.02(+16.70%) |
May 22, 2019 | 0.0990 | 0.1066 | 0.0989 | 0.1054 | 56,800 | +0.02(+17.11%) |
May 21, 2019 | 0.0847 | 0.0925 | 0.0766 | 0.0900 | 344,726 | +0.01(+8.43%) |
May 20, 2019 | 0.0783 | 0.0830 | 0.0766 | 0.0830 | 175,278 | +0.00(+3.62%) |
May 17, 2019 | 0.0775 | 0.0849 | 0.0775 | 0.0801 | 52,200 | +0.00(+4.43%) |
May 16, 2019 | 0.0810 | 0.0810 | 0.0764 | 0.0767 | 89,250 | +0.00(+3.79%) |
May 15, 2019 | 0.0791 | 0.0911 | 0.0726 | 0.0739 | 227,636 | -0.00(-3.02%) |
May 14, 2019 | 0.0902 | 0.0902 | 0.0760 | 0.0762 | 130,587 | -0.00(-4.75%) |
May 13, 2019 | 0.0867 | 0.0900 | 0.0724 | 0.0800 | 320,838 | -0.02(-16.93%) |
May 10, 2019 | 0.0822 | 0.0963 | 0.0799 | 0.0963 | 12,100 | +0.01(+7.00%) |
May 09, 2019 | 0.0740 | 0.0900 | 0.0740 | 0.0900 | 17,906 | +0.01(+18.27%) |
May 08, 2019 | 0.0867 | 0.0867 | 0.0761 | 0.0761 | 8,226 | -0.00(-5.47%) |
May 07, 2019 | 0.0800 | 0.0859 | 0.0800 | 0.0805 | 150,450 | +0.00(+0.63%) |
May 06, 2019 | 0.1001 | 0.1001 | 0.0800 | 0.0800 | 131,699 | -0.01(-7.08%) |
May 03, 2019 | 0.0870 | 0.0934 | 0.0800 | 0.0861 | 114,400 | +0.00(+3.24%) |
May 02, 2019 | 0.0958 | 0.0958 | 0.0830 | 0.0834 | 170,000 | +0.00(+3.60%) |
May 01, 2019 | 0.0929 | 0.0929 | 0.0780 | 0.0805 | 88,939 | -0.01(-10.56%) |
Apr 30, 2019 | 0.0980 | 0.1059 | 0.0808 | 0.0900 | 368,945 | -0.02(-16.90%) |
Apr 29, 2019 | 0.1000 | 0.1083 | 0.0946 | 0.1083 | 72,750 | +0.01(+5.76%) |
Apr 26, 2019 | 0.1100 | 0.1100 | 0.0997 | 0.1024 | 11,300 | +0.01(+8.47%) |
Apr 25, 2019 | 0.1035 | 0.1040 | 0.0944 | 0.0944 | 10,500 | -0.01(-10.10%) |
Apr 24, 2019 | 0.0952 | 0.1100 | 0.0952 | 0.1050 | 22,900 | +0.00(+0.00%) |
Apr 23, 2019 | 0.1000 | 0.1136 | 0.1000 | 0.1050 | 7,510 | +0.00(+5.00%) |
Apr 22, 2019 | 0.1045 | 0.1045 | 0.0980 | 0.1000 | 93,967 | -0.00(-2.06%) |
Apr 18, 2019 | 0.1158 | 0.1158 | 0.1000 | 0.1021 | 23,100 | -0.01(-9.24%) |
Apr 17, 2019 | 0.1080 | 0.1135 | 0.1019 | 0.1125 | 36,275 | +0.00(+0.09%) |
Apr 16, 2019 | 0.1007 | 0.1124 | 0.1000 | 0.1124 | 7,438 | +0.00(+4.36%) |
Apr 15, 2019 | 0.0940 | 0.1146 | 0.0940 | 0.1077 | 31,508 | +0.00(+0.56%) |
Apr 12, 2019 | 0.1050 | 0.1150 | 0.1001 | 0.1071 | 66,300 | -0.00(-2.64%) |
Apr 11, 2019 | 0.1112 | 0.1139 | 0.1100 | 0.1100 | 71,000 | -0.00(-3.51%) |
Apr 10, 2019 | 0.1140 | 0.1140 | 0.1005 | 0.1140 | 8,710 | +0.00(+1.79%) |
Apr 09, 2019 | 0.1160 | 0.1160 | 0.1030 | 0.1120 | 19,001 | -0.00(-1.67%) |
Apr 08, 2019 | 0.1085 | 0.1140 | 0.1050 | 0.1139 | 41,200 | +0.01(+11.01%) |
Apr 05, 2019 | 0.1170 | 0.1170 | 0.0999 | 0.1026 | 45,800 | -0.01(-10.78%) |
Apr 04, 2019 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 40,000 | +0.01(+15.00%) |
Apr 03, 2019 | 0.1032 | 0.1050 | 0.1000 | 0.1000 | 219,095 | -0.01(-6.19%) |
Apr 02, 2019 | 0.1030 | 0.1066 | 0.1030 | 0.1066 | 14,014 | +0.00(+2.80%) |