Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2576 | 0.2576 | 0.2576 | 0 | -0.01(-2.83%) | |
May 30, 2019 | 0.2690 | 0.2690 | 0.2651 | 0.2651 | 2,680 | +0.00(+0.04%) |
May 29, 2019 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 100 | -0.01(-1.85%) |
May 28, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,011 | -0.01(-2.88%) |
May 24, 2019 | 0.2780 | 0.2780 | 0.2780 | 60 | +0.00(+0.00%) | |
May 23, 2019 | 0.2780 | 0.2780 | 0.2780 | 86 | +0.00(+0.00%) | |
May 21, 2019 | 0.2780 | 0.2780 | 0.2780 | 0 | -0.01(-2.11%) | |
May 20, 2019 | 0.2990 | 0.2990 | 0.2788 | 0.2840 | 4,200 | +0.01(+2.42%) |
May 17, 2019 | 0.2773 | 0.2773 | 0.2773 | 0.2773 | 100 | -0.01(-2.46%) |
May 16, 2019 | 0.2806 | 0.2843 | 0.2806 | 0.2843 | 1,273 | +0.01(+2.38%) |
May 15, 2019 | 0.2839 | 0.2960 | 0.2777 | 0.2777 | 9,080 | -0.01(-2.56%) |
May 14, 2019 | 0.2890 | 0.2917 | 0.2850 | 0.2850 | 2,599 | -0.00(-1.62%) |
May 13, 2019 | 0.2999 | 0.3090 | 0.2850 | 0.2897 | 20,347 | -0.02(-6.25%) |
May 10, 2019 | 0.3090 | 0.3090 | 0.3090 | 48 | +0.00(+0.00%) | |
May 09, 2019 | 0.3190 | 0.3190 | 0.2983 | 0.3090 | 8,055 | +0.01(+2.32%) |
May 08, 2019 | 0.2900 | 0.3030 | 0.2900 | 0.3020 | 1,811 | +0.01(+3.64%) |
May 07, 2019 | 0.2952 | 0.2952 | 0.2795 | 0.2914 | 5,530 | +0.01(+2.07%) |
May 06, 2019 | 0.2850 | 0.2855 | 0.2636 | 0.2855 | 2,740 | +0.02(+7.17%) |
May 03, 2019 | 0.2640 | 0.2701 | 0.2640 | 0.2664 | 3,000 | -0.00(-1.70%) |
May 02, 2019 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 2,000 | -0.01(-2.94%) |
May 01, 2019 | 0.2853 | 0.2900 | 0.2779 | 0.2792 | 4,515 | +0.00(+0.22%) |
Apr 30, 2019 | 0.3015 | 0.3015 | 0.2786 | 0.2786 | 1,020 | -0.02(-8.05%) |
Apr 29, 2019 | 0.2992 | 0.3030 | 0.2992 | 0.3030 | 1,050 | +0.02(+8.76%) |
Apr 26, 2019 | 0.2690 | 0.2786 | 0.2690 | 0.2786 | 5,000 | +0.00(+0.36%) |
Apr 25, 2019 | 0.2958 | 0.2958 | 0.2776 | 0.2776 | 6,375 | -0.00(-1.42%) |
Apr 24, 2019 | 0.3330 | 0.3330 | 0.2717 | 0.2816 | 17,020 | -0.00(-0.04%) |
Apr 23, 2019 | 0.2834 | 0.2834 | 0.2700 | 0.2817 | 2,201 | -0.01(-4.28%) |
Apr 22, 2019 | 0.2860 | 0.2943 | 0.2806 | 0.2943 | 1,032 | +0.01(+5.18%) |
Apr 17, 2019 | 0.2798 | 0.2798 | 0.2798 | 0 | +0.01(+4.17%) | |
Apr 16, 2019 | 0.2834 | 0.2871 | 0.2686 | 0.2686 | 23,150 | -0.01(-2.68%) |
Apr 15, 2019 | 0.2970 | 0.3063 | 0.2711 | 0.2760 | 23,966 | -0.03(-9.12%) |
Apr 12, 2019 | 0.3041 | 0.3041 | 0.2981 | 0.3037 | 7,000 | -0.00(-0.56%) |
Apr 11, 2019 | 0.3056 | 0.3056 | 0.3020 | 0.3054 | 1,810 | +0.00(+1.46%) |
Apr 10, 2019 | 0.2990 | 0.3182 | 0.2970 | 0.3010 | 10,035 | +0.00(+0.67%) |
Apr 09, 2019 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 4,166 | -0.01(-3.49%) |
Apr 08, 2019 | 0.3393 | 0.3393 | 0.3098 | 0.3098 | 7,836 | -0.02(-5.06%) |
Apr 05, 2019 | 0.3316 | 0.3450 | 0.3126 | 0.3263 | 11,000 | -0.00(-0.12%) |
Apr 04, 2019 | 0.3350 | 0.3457 | 0.3267 | 0.3267 | 20,530 | +0.00(+1.11%) |
Apr 03, 2019 | 0.3478 | 0.3478 | 0.2832 | 0.3231 | 28,734 | -0.02(-4.52%) |
Apr 02, 2019 | 0.3248 | 0.3389 | 0.3096 | 0.3384 | 62,606 | +0.01(+4.22%) |
Apr 01, 2019 | 0.3581 | 0.3581 | 0.3194 | 0.3247 | 10,188 | -0.01(-4.16%) |
Mar 29, 2019 | 0.3162 | 0.3538 | 0.3095 | 0.3388 | 70,700 | +0.03(+9.64%) |
Mar 28, 2019 | 0.3036 | 0.3395 | 0.2824 | 0.3090 | 34,260 | +0.00(+0.16%) |
Mar 27, 2019 | 0.3085 | 0.3085 | 0.3085 | 30 | +0.00(+0.00%) | |
Mar 26, 2019 | 0.2971 | 0.3085 | 0.2971 | 0.3085 | 6,518 | -0.01(-3.29%) |
Mar 25, 2019 | 0.3593 | 0.3593 | 0.3190 | 0.3190 | 6,367 | -0.04(-12.27%) |
Mar 22, 2019 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | 3,000 | +0.00(+1.37%) |
Mar 21, 2019 | 0.3704 | 0.3785 | 0.3555 | 0.3587 | 29,684 | -0.00(-1.27%) |
Mar 20, 2019 | 0.3336 | 0.3633 | 0.3300 | 0.3633 | 8,545 | +0.02(+6.20%) |
Mar 19, 2019 | 0.3676 | 0.3676 | 0.3421 | 0.3421 | 2,918 | -0.04(-9.95%) |
Mar 18, 2019 | 0.3543 | 0.6087 | 0.3543 | 0.3799 | 10,496 | +0.03(+8.54%) |
Mar 15, 2019 | 0.3999 | 0.3999 | 0.3500 | 0.3500 | 6,600 | -0.03(-7.87%) |
Mar 14, 2019 | 0.3804 | 0.3804 | 0.3799 | 0.3799 | 2,105 | -0.04(-9.16%) |
Mar 13, 2019 | 0.4320 | 0.4320 | 0.4182 | 0.4182 | 5,966 | -0.00(-0.95%) |
Mar 11, 2019 | 0.4222 | 0.4222 | 0.4222 | 0 | -0.03(-5.93%) | |
Mar 07, 2019 | 0.4488 | 0.4488 | 0.4488 | 0 | +0.01(+2.00%) | |
Mar 06, 2019 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 | -0.00(-0.95%) |
Mar 05, 2019 | 0.4442 | 0.4442 | 0.4442 | 0.4442 | 1,000 | -0.02(-4.29%) |
Mar 04, 2019 | 0.4614 | 0.5000 | 0.4614 | 0.4641 | 16,020 | +0.02(+5.67%) |