Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0790 | 0.0821 | 0.0750 | 0.0750 | 10,300 | -0.00(-3.85%) |
Jun 27, 2019 | 0.0715 | 0.0850 | 0.0713 | 0.0780 | 19,390 | -0.02(-17.72%) |
Jun 26, 2019 | 0.0569 | 0.0948 | 0.0569 | 0.0948 | 64,807 | +0.04(+59.06%) |
Jun 25, 2019 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 2,000 | -0.01(-13.62%) |
Jun 24, 2019 | 0.0526 | 0.0700 | 0.0526 | 0.0690 | 24,200 | +0.01(+17.55%) |
Jun 21, 2019 | 0.0577 | 0.0616 | 0.0542 | 0.0587 | 10,000 | -0.01(-7.85%) |
Jun 20, 2019 | 0.0608 | 0.0665 | 0.0571 | 0.0637 | 17,410 | +0.01(+9.26%) |
Jun 19, 2019 | 0.0700 | 0.0700 | 0.0564 | 0.0583 | 37,322 | -0.01(-8.19%) |
Jun 18, 2019 | 0.0620 | 0.0639 | 0.0588 | 0.0635 | 20,000 | +0.00(+2.42%) |
Jun 17, 2019 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 2,000 | +0.00(+4.38%) |
Jun 14, 2019 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 3,200 | -0.00(-4.19%) |
Jun 13, 2019 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 1,000 | -0.00(-3.43%) |
Jun 12, 2019 | 0.0700 | 0.0700 | 0.0642 | 0.0642 | 5,300 | -0.00(-6.82%) |
Jun 11, 2019 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 3,500 | +0.00(+4.08%) |
Jun 10, 2019 | 0.0640 | 0.0662 | 0.0610 | 0.0662 | 25,902 | +0.01(+19.49%) |
Jun 07, 2019 | 0.0600 | 0.0600 | 0.0501 | 0.0554 | 8,900 | +0.00(+0.18%) |
Jun 06, 2019 | 0.0570 | 0.0600 | 0.0500 | 0.0553 | 112,538 | -0.01(-9.34%) |
Jun 04, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.01(-12.86%) | |
Jun 03, 2019 | 0.0880 | 0.0880 | 0.0591 | 0.0700 | 57,428 | +0.00(+4.01%) |
May 31, 2019 | 0.0713 | 0.0718 | 0.0672 | 0.0673 | 60,000 | +0.00(+6.83%) |
May 30, 2019 | 0.0695 | 0.0760 | 0.0630 | 0.0630 | 66,700 | -0.01(-12.86%) |
May 29, 2019 | 0.0720 | 0.0723 | 0.0601 | 0.0723 | 39,205 | -0.00(-2.82%) |
May 28, 2019 | 0.0640 | 0.0744 | 0.0632 | 0.0744 | 47,570 | -0.00(-1.46%) |
May 24, 2019 | 0.0800 | 0.0800 | 0.0640 | 0.0755 | 108,100 | -0.00(-5.63%) |
May 23, 2019 | 0.0864 | 0.0890 | 0.0720 | 0.0800 | 41,097 | -0.01(-11.70%) |
May 22, 2019 | 0.0890 | 0.0907 | 0.0749 | 0.0906 | 128,938 | +0.01(+9.03%) |
May 21, 2019 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 6,000 | -0.01(-5.68%) |
May 20, 2019 | 0.0720 | 0.0881 | 0.0720 | 0.0881 | 3,050 | +0.01(+11.24%) |
May 17, 2019 | 0.0792 | 0.0792 | 0.0792 | 0.0792 | 4,000 | +0.01(+8.64%) |
May 16, 2019 | 0.0880 | 0.0880 | 0.0709 | 0.0729 | 15,502 | -0.01(-17.06%) |
May 15, 2019 | 0.0879 | 0.0879 | 0.0856 | 0.0879 | 14,326 | +0.00(+4.39%) |
May 14, 2019 | 0.0930 | 0.0930 | 0.0800 | 0.0842 | 69,476 | +0.00(+0.00%) |
May 13, 2019 | 0.0856 | 0.0918 | 0.0842 | 0.0842 | 23,000 | +0.01(+18.76%) |
May 10, 2019 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | 100 | -0.01(-9.10%) |
May 09, 2019 | 0.0778 | 0.0820 | 0.0773 | 0.0780 | 18,199 | +0.00(+0.00%) |
May 08, 2019 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 390 | +0.00(+2.63%) |
May 07, 2019 | 0.0768 | 0.0768 | 0.0760 | 0.0760 | 695 | -0.00(-1.04%) |
May 06, 2019 | 0.0720 | 0.0768 | 0.0720 | 0.0768 | 1,250 | +0.00(+1.05%) |
May 03, 2019 | 0.0840 | 0.0840 | 0.0760 | 0.0760 | 1,200 | -0.01(-6.17%) |
May 02, 2019 | 0.0810 | 0.0810 | 0.0810 | 45 | +0.00(+0.00%) | |
Apr 30, 2019 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.01(+11.57%) | |
Apr 29, 2019 | 0.0820 | 0.0820 | 0.0726 | 0.0726 | 19,600 | -0.01(-15.97%) |
Apr 26, 2019 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | 300 | +0.00(+5.37%) |
Apr 25, 2019 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 1,400 | -0.00(-4.65%) |
Apr 24, 2019 | 0.0877 | 0.0877 | 0.0860 | 0.0860 | 20,150 | -0.00(-4.44%) |
Apr 23, 2019 | 0.0945 | 0.0945 | 0.0900 | 0.0900 | 5,500 | +0.00(+0.78%) |
Apr 22, 2019 | 0.0893 | 0.0893 | 0.0812 | 0.0893 | 4,404 | -0.00(-1.65%) |
Apr 18, 2019 | 0.0890 | 0.0945 | 0.0800 | 0.0908 | 35,700 | +0.00(+1.00%) |
Apr 16, 2019 | 0.0899 | 0.0899 | 0.0899 | 0 | +0.00(+3.33%) | |
Apr 15, 2019 | 0.0861 | 0.0870 | 0.0861 | 0.0870 | 2,000 | -0.00(-1.58%) |
Apr 11, 2019 | 0.0884 | 0.0884 | 0.0884 | 0 | -0.01(-14.17%) | |
Apr 09, 2019 | 0.1030 | 0.1030 | 0.1030 | 0 | -0.01(-7.04%) | |
Apr 08, 2019 | 0.1181 | 0.1183 | 0.1108 | 0.1108 | 43,428 | -0.01(-4.89%) |
Apr 05, 2019 | 0.1101 | 0.1230 | 0.1101 | 0.1165 | 3,400 | -0.01(-4.27%) |
Apr 04, 2019 | 0.1400 | 0.1400 | 0.1141 | 0.1217 | 10,800 | -0.02(-11.10%) |
Apr 03, 2019 | 0.1055 | 0.1407 | 0.1055 | 0.1369 | 72,502 | +0.03(+32.14%) |
Apr 02, 2019 | 0.1001 | 0.1483 | 0.0995 | 0.1036 | 126,769 | +0.01(+9.05%) |