Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3599 | 0.3599 | 0.3599 | 0.3599 | 10,000 | -0.02(-4.94%) |
Jul 30, 2019 | 0.3813 | 0.3813 | 0.3763 | 0.3786 | 18,886 | +0.03(+9.30%) |
Jul 26, 2019 | 0.3464 | 0.3464 | 0.3464 | 0 | -0.02(-4.20%) | |
Jul 25, 2019 | 0.3694 | 0.3694 | 0.3389 | 0.3616 | 191,400 | -0.01(-2.51%) |
Jul 24, 2019 | 0.3739 | 0.3739 | 0.3709 | 0.3709 | 35,922 | +0.00(+0.24%) |
Jul 23, 2019 | 0.4027 | 0.4027 | 0.3610 | 0.3700 | 45,825 | -0.02(-5.49%) |
Jul 22, 2019 | 0.3843 | 0.3923 | 0.3750 | 0.3915 | 28,707 | +0.03(+8.75%) |
Jul 19, 2019 | 0.3548 | 0.3750 | 0.3539 | 0.3600 | 105,900 | +0.02(+4.71%) |
Jul 18, 2019 | 0.3351 | 0.3438 | 0.3351 | 0.3438 | 18,100 | +0.01(+3.93%) |
Jul 16, 2019 | 0.3308 | 0.3308 | 0.3308 | 0 | +0.02(+7.96%) | |
Jul 15, 2019 | 0.3090 | 0.3169 | 0.3052 | 0.3064 | 87,800 | -0.00(-0.55%) |
Jul 12, 2019 | 0.3088 | 0.3244 | 0.3076 | 0.3081 | 12,000 | -0.00(-1.25%) |
Jul 11, 2019 | 0.3290 | 0.3304 | 0.3000 | 0.3120 | 54,123 | -0.04(-11.59%) |
Jul 10, 2019 | 0.4014 | 0.4014 | 0.3356 | 0.3529 | 40,889 | +0.05(+14.95%) |
Jul 09, 2019 | 0.2918 | 0.3220 | 0.2867 | 0.3070 | 101,986 | +0.10(+47.45%) |
Jul 08, 2019 | 0.2194 | 0.2194 | 0.2082 | 0.2082 | 6,000 | +0.00(+1.81%) |
Jul 05, 2019 | 0.2330 | 0.2390 | 0.2045 | 0.2045 | 10,900 | -0.01(-6.11%) |
Jul 03, 2019 | 0.2087 | 0.2178 | 0.2087 | 0.2178 | 7,500 | +0.01(+5.52%) |
Jul 02, 2019 | 0.2000 | 0.2147 | 0.2000 | 0.2064 | 19,250 | +0.04(+26.63%) |
Jul 01, 2019 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 9,900 | -0.03(-15.76%) |
Jun 28, 2019 | 0.1935 | 0.1935 | 0.1935 | 0.1935 | 13,000 | +0.02(+9.14%) |
Jun 25, 2019 | 0.1773 | 0.1773 | 0.1773 | 0 | -0.02(-9.08%) | |
Jun 21, 2019 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.00(-2.01%) | |
Jun 20, 2019 | 0.2000 | 0.2000 | 0.1990 | 0.1990 | 2,500 | +0.03(+20.53%) |
Jun 17, 2019 | 0.1651 | 0.1651 | 0.1651 | 0 | -0.02(-12.18%) | |
Jun 14, 2019 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 6,400 | +0.00(+2.40%) |
Jun 13, 2019 | 0.1820 | 0.1850 | 0.1820 | 0.1836 | 13,500 | -0.02(-8.11%) |
Jun 11, 2019 | 0.1998 | 0.1998 | 0.1998 | 0 | -0.00(-0.65%) | |
Jun 10, 2019 | 0.2000 | 0.2199 | 0.1966 | 0.2011 | 60,920 | -0.01(-5.14%) |
Jun 06, 2019 | 0.2120 | 0.2120 | 0.2120 | 0 | +0.00(+0.47%) | |
Jun 04, 2019 | 0.2110 | 0.2110 | 0.2110 | 0 | -0.02(-9.44%) | |
Jun 03, 2019 | 0.2313 | 0.2330 | 0.2313 | 0.2330 | 20,200 | -0.00(-0.60%) |
May 31, 2019 | 0.2344 | 0.2344 | 0.2344 | 3 | +0.00(+0.00%) | |
May 29, 2019 | 0.2344 | 0.2344 | 0.2344 | 0 | -0.01(-3.78%) | |
May 28, 2019 | 0.2538 | 0.2538 | 0.2436 | 0.2436 | 4,250 | +0.01(+2.61%) |
May 24, 2019 | 0.2374 | 0.2374 | 0.2374 | 0.2374 | 5,000 | -0.01(-2.38%) |
May 23, 2019 | 0.2450 | 0.2479 | 0.2402 | 0.2432 | 17,380 | +0.01(+4.65%) |
May 22, 2019 | 0.2454 | 0.2535 | 0.2324 | 0.2324 | 84,940 | -0.01(-4.52%) |
May 21, 2019 | 0.2434 | 0.2434 | 0.2434 | 0.2434 | 20,000 | -0.00(-1.85%) |
May 17, 2019 | 0.2480 | 0.2480 | 0.2480 | 0 | -0.00(-0.16%) | |
May 16, 2019 | 0.2461 | 0.2484 | 0.2450 | 0.2484 | 8,200 | -0.00(-0.08%) |
May 15, 2019 | 0.2450 | 0.2486 | 0.2450 | 0.2486 | 13,420 | +0.00(+1.47%) |
May 14, 2019 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 9,100 | +0.01(+3.55%) |
May 10, 2019 | 0.2366 | 0.2366 | 0.2366 | 0 | -0.01(-5.85%) | |
May 09, 2019 | 0.2513 | 0.2513 | 0.2513 | 0.2513 | 300 | -0.00(-1.68%) |
May 08, 2019 | 0.2383 | 0.2556 | 0.2383 | 0.2556 | 2,158 | +0.02(+10.08%) |
May 06, 2019 | 0.2322 | 0.2322 | 0.2322 | 0 | -0.01(-3.97%) |