Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0665 | 0.0679 | 0.0635 | 0.0659 | 1,583,600 | -0.00(-0.60%) |
May 30, 2019 | 0.0640 | 0.0682 | 0.0640 | 0.0663 | 1,567,542 | +0.00(+3.59%) |
May 29, 2019 | 0.0680 | 0.0680 | 0.0636 | 0.0640 | 1,250,330 | -0.00(-5.04%) |
May 28, 2019 | 0.0680 | 0.0680 | 0.0630 | 0.0674 | 939,733 | +0.00(+1.20%) |
May 24, 2019 | 0.0698 | 0.0698 | 0.0630 | 0.0666 | 1,948,700 | -0.00(-0.75%) |
May 23, 2019 | 0.0680 | 0.0694 | 0.0630 | 0.0671 | 1,396,890 | +0.00(+0.15%) |
May 22, 2019 | 0.0720 | 0.0735 | 0.0650 | 0.0670 | 2,481,768 | -0.00(-6.03%) |
May 21, 2019 | 0.0717 | 0.0748 | 0.0600 | 0.0713 | 4,578,724 | -0.00(-0.83%) |
May 20, 2019 | 0.0713 | 0.0726 | 0.0706 | 0.0719 | 1,239,034 | -0.00(-0.83%) |
May 17, 2019 | 0.0710 | 0.0733 | 0.0700 | 0.0725 | 973,800 | +0.00(+1.40%) |
May 16, 2019 | 0.0720 | 0.0720 | 0.0700 | 0.0715 | 1,020,456 | +0.00(+0.70%) |
May 15, 2019 | 0.0720 | 0.0720 | 0.0699 | 0.0710 | 1,093,218 | +0.00(+0.28%) |
May 14, 2019 | 0.0690 | 0.0720 | 0.0690 | 0.0708 | 1,226,555 | -0.00(-1.67%) |
May 13, 2019 | 0.0715 | 0.0770 | 0.0702 | 0.0720 | 1,727,057 | +0.00(+0.84%) |
May 10, 2019 | 0.0770 | 0.0770 | 0.0700 | 0.0714 | 2,123,900 | -0.00(-0.56%) |
May 09, 2019 | 0.0715 | 0.0744 | 0.0700 | 0.0718 | 1,758,925 | -0.00(-2.71%) |
May 08, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0738 | 1,608,252 | +0.00(+3.22%) |
May 07, 2019 | 0.0704 | 0.0759 | 0.0704 | 0.0715 | 1,751,015 | -0.00(-3.38%) |
May 06, 2019 | 0.0740 | 0.0790 | 0.0700 | 0.0740 | 1,774,220 | -0.00(-1.99%) |
May 03, 2019 | 0.0600 | 0.0770 | 0.0600 | 0.0755 | 2,649,800 | -0.00(-0.40%) |
May 02, 2019 | 0.0790 | 0.0790 | 0.0722 | 0.0758 | 3,835,068 | -0.00(-2.57%) |
May 01, 2019 | 0.0780 | 0.0810 | 0.0767 | 0.0778 | 870,118 | +0.00(+0.39%) |
Apr 30, 2019 | 0.0796 | 0.0820 | 0.0760 | 0.0775 | 1,371,922 | -0.00(-1.90%) |
Apr 29, 2019 | 0.0790 | 0.0820 | 0.0767 | 0.0790 | 2,074,761 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0770 | 0.0795 | 0.0770 | 0.0790 | 914,400 | +0.00(+1.28%) |
Apr 25, 2019 | 0.0799 | 0.0799 | 0.0778 | 0.0780 | 1,223,657 | -0.00(-0.89%) |
Apr 24, 2019 | 0.0775 | 0.0800 | 0.0770 | 0.0787 | 1,682,121 | +0.00(+1.81%) |
Apr 23, 2019 | 0.0800 | 0.0810 | 0.0765 | 0.0773 | 2,408,729 | -0.00(-3.38%) |
Apr 22, 2019 | 0.0830 | 0.0830 | 0.0770 | 0.0800 | 2,567,519 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0830 | 0.0830 | 0.0795 | 0.0800 | 1,601,800 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0900 | 0.0910 | 0.0780 | 0.0800 | 2,932,994 | -0.00(-4.76%) |
Apr 16, 2019 | 0.0800 | 0.0929 | 0.0800 | 0.0840 | 10,980,132 | +0.00(+5.00%) |
Apr 15, 2019 | 0.0799 | 0.0820 | 0.0770 | 0.0800 | 1,267,436 | +0.00(+1.14%) |
Apr 12, 2019 | 0.0820 | 0.0830 | 0.0789 | 0.0791 | 1,999,900 | -0.00(-3.54%) |
Apr 11, 2019 | 0.0823 | 0.0845 | 0.0800 | 0.0820 | 1,186,369 | -0.00(-2.38%) |
Apr 10, 2019 | 0.0830 | 0.0840 | 0.0809 | 0.0840 | 1,799,568 | +0.00(+1.20%) |
Apr 09, 2019 | 0.0800 | 0.0845 | 0.0800 | 0.0830 | 1,411,686 | +0.00(+1.59%) |
Apr 08, 2019 | 0.0835 | 0.0870 | 0.0800 | 0.0817 | 1,938,924 | +0.00(+0.37%) |
Apr 05, 2019 | 0.0801 | 0.0823 | 0.0790 | 0.0814 | 2,004,500 | +0.00(+1.75%) |
Apr 04, 2019 | 0.0823 | 0.0845 | 0.0790 | 0.0800 | 1,861,929 | -0.00(-0.74%) |
Apr 03, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0806 | 1,193,852 | -0.00(-4.05%) |
Apr 02, 2019 | 0.0821 | 0.0870 | 0.0800 | 0.0840 | 1,164,764 | +0.00(+2.31%) |
Apr 01, 2019 | 0.0845 | 0.0850 | 0.0800 | 0.0821 | 1,297,349 | -0.00(-2.26%) |
Mar 29, 2019 | 0.0810 | 0.0850 | 0.0760 | 0.0840 | 2,358,000 | +0.00(+5.00%) |
Mar 28, 2019 | 0.0815 | 0.0820 | 0.0770 | 0.0800 | 2,166,715 | +0.00(+2.43%) |
Mar 27, 2019 | 0.0801 | 0.0900 | 0.0781 | 0.0781 | 2,130,758 | -0.00(-4.76%) |
Mar 26, 2019 | 0.0832 | 0.0850 | 0.0800 | 0.0820 | 2,566,130 | -0.00(-2.73%) |
Mar 25, 2019 | 0.0875 | 0.0890 | 0.0820 | 0.0843 | 1,712,439 | -0.00(-0.12%) |
Mar 22, 2019 | 0.0895 | 0.0900 | 0.0800 | 0.0844 | 3,903,200 | -0.00(-5.27%) |
Mar 21, 2019 | 0.0850 | 0.0900 | 0.0830 | 0.0891 | 2,607,797 | +0.00(+4.82%) |
Mar 20, 2019 | 0.0865 | 0.0900 | 0.0830 | 0.0850 | 1,801,696 | -0.00(-4.49%) |
Mar 19, 2019 | 0.0889 | 0.0900 | 0.0870 | 0.0890 | 1,892,977 | +0.00(+2.18%) |
Mar 18, 2019 | 0.0897 | 0.0930 | 0.0850 | 0.0871 | 3,175,645 | +0.00(+2.59%) |
Mar 15, 2019 | 0.0840 | 0.0860 | 0.0816 | 0.0849 | 2,860,700 | +0.00(+3.28%) |
Mar 14, 2019 | 0.0820 | 0.0860 | 0.0771 | 0.0822 | 6,377,979 | -0.00(-2.72%) |
Mar 13, 2019 | 0.0900 | 0.0950 | 0.0820 | 0.0845 | 6,025,296 | -0.00(-5.48%) |
Mar 12, 2019 | 0.0875 | 0.1025 | 0.0840 | 0.0894 | 8,200,143 | +0.00(+2.17%) |
Mar 11, 2019 | 0.0926 | 0.0960 | 0.0840 | 0.0875 | 6,016,910 | -0.01(-7.21%) |
Mar 08, 2019 | 0.0980 | 0.1000 | 0.0885 | 0.0943 | 7,999,300 | -0.00(-3.78%) |
Mar 07, 2019 | 0.1177 | 0.1200 | 0.0951 | 0.0980 | 19,735,848 | -0.01(-11.71%) |
Mar 06, 2019 | 0.1111 | 0.1239 | 0.1040 | 0.1110 | 15,788,670 | -0.00(-3.39%) |
Mar 05, 2019 | 0.1115 | 0.1149 | 0.1040 | 0.1149 | 13,579,791 | +0.01(+11.77%) |
Mar 04, 2019 | 0.1050 | 0.1050 | 0.0880 | 0.1028 | 13,835,352 | +0.01(+11.74%) |