Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 11,500 | -0.03(-21.43%) |
May 30, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 17,539 | +0.01(+7.69%) |
May 29, 2019 | 0.1350 | 0.1500 | 0.1300 | 0.1300 | 30,016 | +0.00(+0.00%) |
May 28, 2019 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 20,244 | -0.02(-13.33%) |
May 27, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 10,200 | +0.02(+15.38%) |
May 24, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 600 | -0.01(-3.70%) |
May 23, 2019 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 7,960 | +0.01(+8.00%) |
May 22, 2019 | 0.1450 | 0.1450 | 0.1200 | 0.1250 | 17,500 | -0.02(-10.71%) |
May 21, 2019 | 0.1400 | 0.1450 | 0.1200 | 0.1400 | 15,690 | +0.00(+0.00%) |
May 17, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+16.67%) | |
May 16, 2019 | 0.1400 | 0.1450 | 0.1200 | 0.1200 | 15,888 | -0.01(-7.69%) |
May 15, 2019 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 22,425 | +0.00(+0.00%) |
May 14, 2019 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 9,565 | -0.01(-7.14%) |
May 13, 2019 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | 70,290 | +0.00(+0.00%) |
May 10, 2019 | 0.1350 | 0.1400 | 0.1250 | 0.1400 | 27,000 | +0.00(+0.00%) |
May 09, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 4,383 | -0.02(-12.50%) |
May 08, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 500 | +0.02(+14.29%) |
May 07, 2019 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 22,500 | -0.01(-6.67%) |
May 06, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | +0.01(+11.11%) |
May 03, 2019 | 0.1350 | 0.1350 | 0.1350 | 100 | +0.00(+0.00%) | |
May 02, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 7,500 | -0.01(-3.57%) |
May 01, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 142,434 | -0.00(-3.45%) |
Apr 30, 2019 | 0.1450 | 0.1500 | 0.1450 | 0.1450 | 39,000 | +0.00(+0.00%) |
Apr 29, 2019 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 20,100 | -0.01(-3.33%) |
Apr 26, 2019 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 8,900 | +0.00(+0.00%) |
Apr 25, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 49,000 | -0.01(-3.23%) |
Apr 24, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 14,500 | -0.01(-3.13%) |
Apr 23, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 59,900 | +0.01(+3.23%) |
Apr 22, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 17,051 | +0.01(+3.33%) |
Apr 18, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.1800 | 0.1850 | 0.1500 | 0.1500 | 153,588 | -0.04(-18.92%) |
Apr 16, 2019 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 19,300 | -0.01(-2.63%) |
Apr 15, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 12,363 | +0.00(+0.00%) |
Apr 12, 2019 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 7,000 | -0.01(-7.32%) |
Apr 11, 2019 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,500 | +0.00(+0.00%) |
Apr 10, 2019 | 0.2050 | 0.2200 | 0.2050 | 0.2050 | 14,500 | -0.01(-2.38%) |
Apr 09, 2019 | 0.1950 | 0.2150 | 0.1950 | 0.2100 | 14,700 | +0.01(+7.69%) |
Apr 08, 2019 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 18,000 | -0.01(-7.14%) |
Apr 05, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 5,899 | +0.01(+7.69%) |
Apr 04, 2019 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 1,000 | -0.01(-7.14%) |
Apr 03, 2019 | 0.1950 | 0.2100 | 0.1950 | 0.2100 | 21,800 | +0.00(+0.00%) |
Apr 02, 2019 | 0.2100 | 0.2100 | 0.2100 | 218 | +0.00(+0.00%) | |
Apr 01, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 4,000 | +0.00(+0.00%) |
Mar 29, 2019 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 14,000 | +0.02(+10.53%) |
Mar 28, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,500 | +0.00(+0.00%) |
Mar 27, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | -0.01(-5.00%) |
Mar 26, 2019 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 85,000 | +0.00(+0.00%) |
Mar 25, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 15,300 | +0.00(+0.00%) |
Mar 22, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 14,000 | +0.01(+2.56%) |
Mar 21, 2019 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 7,100 | +0.00(+0.00%) |
Mar 20, 2019 | 0.2050 | 0.2050 | 0.1800 | 0.1950 | 16,444 | -0.01(-4.88%) |
Mar 19, 2019 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 6,345 | +0.00(+2.50%) |
Mar 18, 2019 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 27,900 | +0.01(+5.26%) |
Mar 15, 2019 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 21,043 | -0.01(-2.56%) |
Mar 14, 2019 | 0.1950 | 0.1950 | 0.1800 | 0.1950 | 21,750 | +0.01(+5.41%) |
Mar 13, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 30,179 | +0.00(+0.00%) |
Mar 12, 2019 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 19,700 | -0.01(-2.63%) |
Mar 11, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 80,500 | +0.00(+0.00%) |
Mar 08, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 25,304 | +0.00(+0.00%) |
Mar 07, 2019 | 0.1950 | 0.2050 | 0.1900 | 0.1900 | 43,600 | +0.00(+0.00%) |
Mar 06, 2019 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 3,000 | +0.00(+0.00%) |
Mar 05, 2019 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 70,000 | -0.01(-2.56%) |
Mar 04, 2019 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 13,800 | -0.02(-11.36%) |