Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.1695 | 0.1695 | 0.1508 | 0.1612 | 54,400 | -0.01(-6.77%) |
Jun 27, 2019 | 0.1700 | 0.1729 | 0.1700 | 0.1729 | 10,200 | +0.01(+7.73%) |
Jun 26, 2019 | 0.1578 | 0.1660 | 0.1450 | 0.1605 | 65,480 | -0.00(-2.96%) |
Jun 25, 2019 | 0.1772 | 0.1800 | 0.1495 | 0.1654 | 190,125 | -0.02(-11.93%) |
Jun 24, 2019 | 0.1799 | 0.1878 | 0.1740 | 0.1878 | 27,400 | +0.01(+7.68%) |
Jun 21, 2019 | 0.1881 | 0.1899 | 0.1650 | 0.1744 | 48,900 | -0.01(-3.11%) |
Jun 20, 2019 | 0.1879 | 0.1910 | 0.1800 | 0.1800 | 11,600 | -0.00(-0.61%) |
Jun 19, 2019 | 0.1800 | 0.1854 | 0.1709 | 0.1811 | 11,023 | +0.01(+6.59%) |
Jun 18, 2019 | 0.1750 | 0.1774 | 0.1585 | 0.1699 | 10,905 | -0.01(-5.61%) |
Jun 17, 2019 | 0.1600 | 0.1800 | 0.1567 | 0.1800 | 110,258 | +0.02(+12.50%) |
Jun 14, 2019 | 0.1630 | 0.1701 | 0.1510 | 0.1600 | 82,700 | -0.02(-10.11%) |
Jun 13, 2019 | 0.1820 | 0.1823 | 0.1629 | 0.1780 | 26,025 | -0.00(-1.11%) |
Jun 12, 2019 | 0.1828 | 0.1828 | 0.1713 | 0.1800 | 18,557 | -0.00(-0.22%) |
Jun 11, 2019 | 0.1794 | 0.1804 | 0.1708 | 0.1804 | 28,650 | +0.01(+4.28%) |
Jun 10, 2019 | 0.1610 | 0.1830 | 0.1610 | 0.1730 | 71,875 | -0.01(-4.89%) |
Jun 07, 2019 | 0.1600 | 0.1820 | 0.1600 | 0.1819 | 17,700 | +0.01(+7.00%) |
Jun 06, 2019 | 0.1706 | 0.1809 | 0.1700 | 0.1700 | 11,660 | -0.01(-5.97%) |
Jun 05, 2019 | 0.1699 | 0.1808 | 0.1645 | 0.1808 | 123,270 | +0.02(+10.18%) |
Jun 04, 2019 | 0.1590 | 0.1700 | 0.1590 | 0.1641 | 22,500 | -0.02(-9.19%) |
Jun 03, 2019 | 0.1600 | 0.1809 | 0.1600 | 0.1807 | 102,100 | +0.02(+12.94%) |
May 31, 2019 | 0.1490 | 0.1600 | 0.1490 | 0.1600 | 29,500 | -0.00(-1.54%) |
May 30, 2019 | 0.1631 | 0.1700 | 0.1536 | 0.1625 | 27,537 | -0.01(-2.99%) |
May 29, 2019 | 0.1752 | 0.1752 | 0.1675 | 0.1675 | 3,000 | -0.01(-4.83%) |
May 28, 2019 | 0.1597 | 0.1760 | 0.1471 | 0.1760 | 9,070 | +0.00(+0.63%) |
May 24, 2019 | 0.1730 | 0.1780 | 0.1653 | 0.1749 | 11,600 | -0.01(-5.41%) |
May 23, 2019 | 0.1780 | 0.1849 | 0.1710 | 0.1849 | 20,720 | +0.01(+5.66%) |
May 22, 2019 | 0.1610 | 0.1788 | 0.1610 | 0.1750 | 10,000 | -0.01(-2.78%) |
May 21, 2019 | 0.1950 | 0.1950 | 0.1784 | 0.1800 | 36,300 | -0.03(-13.00%) |
May 20, 2019 | 0.1900 | 0.2069 | 0.1900 | 0.2069 | 10,100 | +0.02(+10.05%) |
May 17, 2019 | 0.1789 | 0.1881 | 0.1750 | 0.1880 | 38,700 | +0.01(+4.79%) |
May 16, 2019 | 0.1840 | 0.1840 | 0.1750 | 0.1794 | 27,587 | -0.00(-2.50%) |
May 15, 2019 | 0.1770 | 0.1854 | 0.1726 | 0.1840 | 17,200 | +0.00(+1.66%) |
May 14, 2019 | 0.1950 | 0.1950 | 0.1745 | 0.1810 | 72,978 | -0.01(-5.24%) |
May 13, 2019 | 0.1900 | 0.1910 | 0.1751 | 0.1910 | 21,200 | +0.00(+1.60%) |
May 10, 2019 | 0.2040 | 0.2040 | 0.1800 | 0.1880 | 105,300 | -0.01(-3.74%) |
May 09, 2019 | 0.2000 | 0.2000 | 0.1762 | 0.1953 | 43,400 | -0.00(-2.40%) |
May 08, 2019 | 0.2001 | 0.2100 | 0.2001 | 0.2001 | 12,967 | -0.01(-4.58%) |
May 07, 2019 | 0.2050 | 0.2127 | 0.1990 | 0.2097 | 24,186 | +0.01(+4.85%) |
May 06, 2019 | 0.2114 | 0.2140 | 0.1986 | 0.2000 | 88,958 | -0.02(-8.97%) |
May 03, 2019 | 0.2105 | 0.2249 | 0.2105 | 0.2197 | 74,400 | +0.00(+0.78%) |
May 02, 2019 | 0.2330 | 0.2330 | 0.2150 | 0.2180 | 16,361 | -0.01(-3.11%) |
May 01, 2019 | 0.2100 | 0.2418 | 0.2100 | 0.2250 | 59,872 | +0.00(+0.00%) |
Apr 30, 2019 | 0.2270 | 0.2430 | 0.2230 | 0.2250 | 191,620 | -0.00(-0.18%) |
Apr 29, 2019 | 0.2098 | 0.2254 | 0.2051 | 0.2254 | 212,106 | +0.02(+10.71%) |
Apr 26, 2019 | 0.2102 | 0.2180 | 0.2036 | 0.2036 | 26,700 | -0.01(-3.14%) |
Apr 25, 2019 | 0.2138 | 0.2138 | 0.2000 | 0.2102 | 54,544 | +0.00(+0.10%) |
Apr 24, 2019 | 0.2102 | 0.2136 | 0.1982 | 0.2100 | 167,600 | +0.01(+2.44%) |
Apr 23, 2019 | 0.2280 | 0.2280 | 0.2050 | 0.2050 | 156,200 | -0.02(-9.65%) |
Apr 22, 2019 | 0.2300 | 0.2304 | 0.2113 | 0.2269 | 104,923 | -0.00(-0.48%) |
Apr 18, 2019 | 0.2170 | 0.2280 | 0.2035 | 0.2280 | 31,500 | +0.01(+4.35%) |
Apr 17, 2019 | 0.2203 | 0.2230 | 0.2050 | 0.2185 | 16,200 | -0.00(-0.68%) |
Apr 16, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 600 | +0.01(+2.33%) |
Apr 15, 2019 | 0.2227 | 0.2264 | 0.2139 | 0.2150 | 83,937 | -0.01(-3.80%) |
Apr 12, 2019 | 0.2222 | 0.2263 | 0.2215 | 0.2235 | 23,000 | -0.01(-2.61%) |
Apr 11, 2019 | 0.2217 | 0.2295 | 0.2217 | 0.2295 | 6,600 | -0.00(-0.13%) |
Apr 10, 2019 | 0.2267 | 0.2298 | 0.2267 | 0.2298 | 1,416 | +0.00(+0.17%) |
Apr 09, 2019 | 0.2268 | 0.2294 | 0.2268 | 0.2294 | 4,132 | -0.00(-0.69%) |
Apr 08, 2019 | 0.2341 | 0.2359 | 0.2310 | 0.2310 | 3,480 | +0.01(+2.26%) |
Apr 05, 2019 | 0.2413 | 0.2413 | 0.2259 | 0.2259 | 21,500 | -0.01(-3.87%) |
Apr 04, 2019 | 0.2300 | 0.2356 | 0.2300 | 0.2350 | 18,664 | +0.01(+5.33%) |
Apr 03, 2019 | 0.2510 | 0.2510 | 0.2231 | 0.2231 | 18,573 | -0.02(-7.85%) |
Apr 02, 2019 | 0.2311 | 0.2421 | 0.2200 | 0.2421 | 15,850 | +0.02(+8.86%) |