Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1036 | 0.1150 | 0.0870 | 0.1099 | 52,100 | -0.01(-8.34%) |
May 30, 2019 | 0.1090 | 0.1199 | 0.0910 | 0.1199 | 45,201 | +0.01(+9.10%) |
May 29, 2019 | 0.0550 | 0.1099 | 0.0550 | 0.1099 | 29,714 | +0.01(+9.90%) |
May 28, 2019 | 0.1220 | 0.1220 | 0.0935 | 0.1000 | 98,954 | -0.01(-9.09%) |
May 24, 2019 | 0.1000 | 0.1130 | 0.1000 | 0.1100 | 173,300 | -0.01(-4.35%) |
May 23, 2019 | 0.1000 | 0.1300 | 0.1000 | 0.1150 | 27,871 | +0.01(+15.00%) |
May 22, 2019 | 0.1200 | 0.1350 | 0.1000 | 0.1000 | 117,693 | -0.02(-16.67%) |
May 21, 2019 | 0.1380 | 0.1380 | 0.1100 | 0.1200 | 70,500 | -0.00(-3.85%) |
May 20, 2019 | 0.1249 | 0.1400 | 0.1000 | 0.1248 | 46,425 | +0.02(+24.80%) |
May 17, 2019 | 0.1128 | 0.1208 | 0.1000 | 0.1000 | 18,400 | -0.01(-9.09%) |
May 16, 2019 | 0.1104 | 0.1121 | 0.1059 | 0.1100 | 18,195 | +0.00(+3.87%) |
May 15, 2019 | 0.1300 | 0.1300 | 0.1059 | 0.1059 | 56,082 | -0.00(-3.73%) |
May 14, 2019 | 0.1207 | 0.1240 | 0.1059 | 0.1100 | 64,170 | -0.00(-1.70%) |
May 13, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1119 | 111,473 | +0.00(+0.00%) |
May 10, 2019 | 0.1132 | 0.1193 | 0.1119 | 0.1119 | 92,900 | -0.01(-6.75%) |
May 09, 2019 | 0.1235 | 0.1300 | 0.1200 | 0.1200 | 37,652 | +0.00(+4.35%) |
May 08, 2019 | 0.1100 | 0.1349 | 0.1100 | 0.1150 | 59,876 | +0.00(+2.77%) |
May 07, 2019 | 0.1120 | 0.1300 | 0.1119 | 0.1119 | 46,753 | -0.00(-1.41%) |
May 06, 2019 | 0.1135 | 0.1250 | 0.1119 | 0.1135 | 6,690 | -0.01(-6.28%) |
May 03, 2019 | 0.1200 | 0.1250 | 0.1143 | 0.1211 | 135,400 | +0.00(+0.92%) |
May 02, 2019 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 110,900 | -0.01(-4.00%) |
May 01, 2019 | 0.1107 | 0.1250 | 0.1100 | 0.1250 | 99,501 | +0.01(+10.62%) |
Apr 30, 2019 | 0.1349 | 0.1349 | 0.1130 | 0.1130 | 157,100 | -0.02(-14.00%) |
Apr 29, 2019 | 0.1280 | 0.1399 | 0.1200 | 0.1314 | 66,485 | +0.00(+0.00%) |
Apr 26, 2019 | 0.1275 | 0.1330 | 0.1200 | 0.1314 | 136,600 | -0.00(-0.68%) |
Apr 25, 2019 | 0.1250 | 0.1480 | 0.1225 | 0.1323 | 53,114 | -0.00(-0.30%) |
Apr 24, 2019 | 0.1210 | 0.1480 | 0.1200 | 0.1327 | 85,660 | +0.01(+10.58%) |
Apr 23, 2019 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 38,055 | -0.02(-12.28%) |
Apr 22, 2019 | 0.1333 | 0.1500 | 0.1200 | 0.1368 | 93,450 | +0.00(+1.71%) |
Apr 18, 2019 | 0.1400 | 0.1500 | 0.1300 | 0.1345 | 54,300 | -0.01(-3.86%) |
Apr 17, 2019 | 0.1260 | 0.1400 | 0.1100 | 0.1399 | 58,671 | +0.01(+9.30%) |
Apr 16, 2019 | 0.1328 | 0.1499 | 0.1250 | 0.1280 | 38,815 | -0.00(-3.61%) |
Apr 15, 2019 | 0.1480 | 0.1550 | 0.1250 | 0.1328 | 56,091 | -0.02(-10.39%) |
Apr 12, 2019 | 0.1350 | 0.1482 | 0.1350 | 0.1482 | 182,100 | +0.01(+10.19%) |
Apr 11, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1345 | 54,063 | +0.00(+3.54%) |
Apr 10, 2019 | 0.1550 | 0.1550 | 0.1200 | 0.1299 | 124,338 | +0.00(+0.78%) |
Apr 09, 2019 | 0.1400 | 0.1600 | 0.1200 | 0.1289 | 242,845 | -0.01(-7.93%) |
Apr 08, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 221,321 | +0.00(+1.82%) |
Apr 05, 2019 | 0.1476 | 0.1700 | 0.1295 | 0.1375 | 467,100 | -0.02(-14.06%) |
Apr 04, 2019 | 0.1600 | 0.1600 | 0.1375 | 0.1600 | 94,430 | +0.01(+8.04%) |
Apr 03, 2019 | 0.1700 | 0.1750 | 0.1400 | 0.1481 | 165,568 | -0.00(-0.34%) |
Apr 02, 2019 | 0.1400 | 0.1700 | 0.1400 | 0.1486 | 15,348 | -0.00(-1.07%) |
Apr 01, 2019 | 0.1500 | 0.1502 | 0.1400 | 0.1502 | 155,363 | +0.00(+0.13%) |
Mar 29, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 34,500 | +0.00(+2.04%) |
Mar 28, 2019 | 0.1474 | 0.1500 | 0.1425 | 0.1470 | 315,721 | -0.00(-0.27%) |
Mar 27, 2019 | 0.1548 | 0.1700 | 0.1400 | 0.1474 | 144,429 | -0.02(-10.67%) |
Mar 26, 2019 | 0.1485 | 0.1650 | 0.1485 | 0.1650 | 114,000 | +0.02(+10.00%) |
Mar 25, 2019 | 0.1687 | 0.1687 | 0.1500 | 0.1500 | 93,081 | -0.01(-6.25%) |
Mar 22, 2019 | 0.1726 | 0.1900 | 0.1585 | 0.1600 | 277,500 | -0.01(-5.88%) |
Mar 21, 2019 | 0.1800 | 0.1910 | 0.1699 | 0.1700 | 436,726 | -0.00(-0.35%) |
Mar 20, 2019 | 0.1375 | 0.1800 | 0.1375 | 0.1706 | 408,850 | +0.02(+15.04%) |
Mar 19, 2019 | 0.1400 | 0.1900 | 0.1400 | 0.1483 | 175,834 | +0.01(+4.29%) |
Mar 18, 2019 | 0.1500 | 0.1900 | 0.1400 | 0.1422 | 208,024 | -0.01(-5.20%) |
Mar 15, 2019 | 0.1400 | 0.1584 | 0.1400 | 0.1500 | 99,800 | +0.00(+0.00%) |
Mar 14, 2019 | 0.1500 | 0.1500 | 0.1406 | 0.1500 | 94,977 | +0.01(+7.14%) |
Mar 13, 2019 | 0.1500 | 0.1569 | 0.1300 | 0.1400 | 378,014 | -0.01(-6.67%) |
Mar 12, 2019 | 0.1500 | 0.1600 | 0.1000 | 0.1500 | 177,735 | -0.01(-5.42%) |
Mar 11, 2019 | 0.1650 | 0.1925 | 0.1500 | 0.1586 | 170,957 | -0.01(-3.88%) |
Mar 08, 2019 | 0.1900 | 0.1900 | 0.1581 | 0.1650 | 238,900 | -0.02(-10.76%) |
Mar 07, 2019 | 0.1850 | 0.1850 | 0.1600 | 0.1849 | 188,655 | +0.01(+4.52%) |
Mar 06, 2019 | 0.1900 | 0.2000 | 0.1700 | 0.1769 | 569,553 | -0.01(-4.38%) |
Mar 05, 2019 | 0.1855 | 0.1950 | 0.1700 | 0.1850 | 302,515 | +0.02(+10.65%) |
Mar 04, 2019 | 0.1672 | 0.1905 | 0.1275 | 0.1672 | 149,138 | -0.01(-5.00%) |