Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1501 | 0.1676 | 0.1501 | 0.1610 | 50,200 | -0.01(-4.62%) |
May 30, 2019 | 0.1538 | 0.1750 | 0.1463 | 0.1688 | 394,266 | +0.00(+0.24%) |
May 29, 2019 | 0.1590 | 0.1684 | 0.1590 | 0.1684 | 20,525 | +0.01(+6.72%) |
May 28, 2019 | 0.1564 | 0.1584 | 0.1509 | 0.1578 | 37,875 | +0.00(+1.87%) |
May 24, 2019 | 0.1600 | 0.1666 | 0.1348 | 0.1549 | 277,300 | -0.01(-7.13%) |
May 23, 2019 | 0.1606 | 0.1668 | 0.1598 | 0.1668 | 17,000 | +0.02(+11.13%) |
May 22, 2019 | 0.1534 | 0.1585 | 0.1481 | 0.1501 | 8,900 | +0.00(+3.30%) |
May 21, 2019 | 0.1491 | 0.1500 | 0.1440 | 0.1453 | 43,300 | -0.01(-9.13%) |
May 20, 2019 | 0.1599 | 0.1599 | 0.1599 | 0.1599 | 1,550 | +0.01(+5.82%) |
May 17, 2019 | 0.1460 | 0.1545 | 0.1430 | 0.1511 | 121,500 | -0.01(-4.91%) |
May 16, 2019 | 0.1539 | 0.1600 | 0.1525 | 0.1589 | 9,930 | -0.00(-0.69%) |
May 15, 2019 | 0.1463 | 0.1600 | 0.1463 | 0.1600 | 49,550 | +0.00(+0.06%) |
May 14, 2019 | 0.1599 | 0.1599 | 0.1525 | 0.1599 | 20,729 | +0.01(+3.70%) |
May 13, 2019 | 0.1626 | 0.1655 | 0.1542 | 0.1542 | 8,735 | -0.00(-2.53%) |
May 10, 2019 | 0.1639 | 0.1697 | 0.1581 | 0.1582 | 32,200 | -0.00(-1.12%) |
May 09, 2019 | 0.1700 | 0.1700 | 0.1590 | 0.1600 | 61,550 | -0.01(-3.03%) |
May 08, 2019 | 0.1603 | 0.1692 | 0.1603 | 0.1650 | 39,050 | +0.01(+3.13%) |
May 07, 2019 | 0.1669 | 0.1690 | 0.1600 | 0.1600 | 37,700 | +0.00(+0.06%) |
May 06, 2019 | 0.1594 | 0.1642 | 0.1583 | 0.1599 | 78,000 | -0.01(-5.77%) |
May 03, 2019 | 0.1612 | 0.1736 | 0.1612 | 0.1697 | 37,500 | +0.00(+0.30%) |
May 02, 2019 | 0.1778 | 0.1778 | 0.1613 | 0.1692 | 55,500 | -0.01(-3.31%) |
May 01, 2019 | 0.1705 | 0.1750 | 0.1694 | 0.1750 | 92,399 | +0.01(+4.54%) |
Apr 30, 2019 | 0.1650 | 0.1700 | 0.1585 | 0.1674 | 50,825 | +0.00(+1.45%) |
Apr 29, 2019 | 0.1600 | 0.1689 | 0.1600 | 0.1650 | 59,156 | -0.00(-0.78%) |
Apr 26, 2019 | 0.1600 | 0.1663 | 0.1600 | 0.1663 | 22,400 | +0.00(+0.73%) |
Apr 25, 2019 | 0.1583 | 0.1651 | 0.1560 | 0.1651 | 58,359 | +0.00(+0.24%) |
Apr 24, 2019 | 0.1650 | 0.1650 | 0.1611 | 0.1647 | 4,800 | -0.00(-0.42%) |
Apr 23, 2019 | 0.1624 | 0.1680 | 0.1546 | 0.1654 | 138,000 | -0.00(-1.55%) |
Apr 22, 2019 | 0.1600 | 0.1713 | 0.1600 | 0.1680 | 123,282 | +0.01(+5.07%) |
Apr 18, 2019 | 0.1644 | 0.1700 | 0.1599 | 0.1599 | 46,000 | -0.00(-0.06%) |
Apr 17, 2019 | 0.1627 | 0.1748 | 0.1600 | 0.1600 | 54,263 | -0.02(-9.04%) |
Apr 16, 2019 | 0.1627 | 0.1759 | 0.1627 | 0.1759 | 11,450 | +0.01(+6.93%) |
Apr 15, 2019 | 0.1700 | 0.1700 | 0.1602 | 0.1645 | 37,200 | -0.00(-1.61%) |
Apr 12, 2019 | 0.1562 | 0.1672 | 0.1562 | 0.1672 | 45,200 | +0.00(+0.54%) |
Apr 11, 2019 | 0.1705 | 0.1755 | 0.1645 | 0.1663 | 29,900 | -0.00(-0.42%) |
Apr 10, 2019 | 0.1614 | 0.1706 | 0.1614 | 0.1670 | 71,455 | +0.01(+4.90%) |
Apr 09, 2019 | 0.1558 | 0.1598 | 0.1558 | 0.1592 | 28,937 | +0.01(+5.64%) |
Apr 08, 2019 | 0.1500 | 0.1578 | 0.1430 | 0.1507 | 112,234 | +0.01(+4.73%) |
Apr 05, 2019 | 0.1400 | 0.1477 | 0.1400 | 0.1439 | 8,800 | +0.01(+5.34%) |
Apr 04, 2019 | 0.1469 | 0.1480 | 0.1366 | 0.1366 | 175,994 | -0.00(-0.80%) |
Apr 03, 2019 | 0.1300 | 0.1380 | 0.1300 | 0.1377 | 56,875 | +0.00(+3.69%) |
Apr 02, 2019 | 0.1380 | 0.1380 | 0.1300 | 0.1328 | 31,066 | -0.00(-0.90%) |
Apr 01, 2019 | 0.1392 | 0.1392 | 0.1270 | 0.1340 | 14,800 | +0.00(+2.29%) |
Mar 29, 2019 | 0.1329 | 0.1373 | 0.1290 | 0.1310 | 81,000 | -0.01(-3.82%) |
Mar 28, 2019 | 0.1268 | 0.1362 | 0.1268 | 0.1362 | 21,873 | +0.00(+0.00%) |
Mar 27, 2019 | 0.1364 | 0.1364 | 0.1285 | 0.1362 | 20,000 | -0.00(-0.15%) |
Mar 26, 2019 | 0.1363 | 0.1403 | 0.1291 | 0.1364 | 129,082 | +0.00(+1.04%) |
Mar 25, 2019 | 0.1382 | 0.1398 | 0.1321 | 0.1350 | 56,100 | +0.00(+2.04%) |
Mar 22, 2019 | 0.1469 | 0.1469 | 0.1322 | 0.1323 | 48,600 | -0.01(-8.12%) |
Mar 21, 2019 | 0.1441 | 0.1450 | 0.1433 | 0.1440 | 23,600 | +0.00(+1.91%) |
Mar 20, 2019 | 0.1483 | 0.1483 | 0.1375 | 0.1413 | 21,600 | +0.00(+3.06%) |
Mar 19, 2019 | 0.1485 | 0.1485 | 0.1371 | 0.1371 | 22,300 | -0.01(-4.86%) |
Mar 18, 2019 | 0.1366 | 0.1445 | 0.1366 | 0.1441 | 19,380 | +0.01(+5.03%) |
Mar 15, 2019 | 0.1486 | 0.1486 | 0.1366 | 0.1372 | 20,400 | +0.00(+0.07%) |
Mar 14, 2019 | 0.1498 | 0.1498 | 0.1371 | 0.1371 | 66,141 | -0.01(-7.36%) |
Mar 13, 2019 | 0.1390 | 0.1493 | 0.1380 | 0.1480 | 131,969 | +0.01(+8.03%) |
Mar 12, 2019 | 0.1300 | 0.1380 | 0.1300 | 0.1370 | 70,073 | +0.00(+3.32%) |
Mar 11, 2019 | 0.1290 | 0.1326 | 0.1290 | 0.1326 | 29,170 | +0.00(+2.79%) |
Mar 08, 2019 | 0.1320 | 0.1365 | 0.1277 | 0.1290 | 122,700 | -0.00(-0.77%) |
Mar 07, 2019 | 0.1283 | 0.1361 | 0.1277 | 0.1300 | 36,303 | +0.00(+0.93%) |
Mar 06, 2019 | 0.1365 | 0.1365 | 0.1284 | 0.1288 | 24,333 | -0.01(-4.31%) |
Mar 05, 2019 | 0.1346 | 0.1350 | 0.1300 | 0.1346 | 46,000 | +0.00(+0.90%) |
Mar 04, 2019 | 0.1236 | 0.1334 | 0.1236 | 0.1334 | 5,500 | +0.01(+6.72%) |