Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0537 | 0.0549 | 0.0502 | 0.0519 | 12,728,337 | -0.00(-5.29%) |
Apr 29, 2019 | 0.0590 | 0.0590 | 0.0510 | 0.0548 | 11,372,596 | -0.00(-0.18%) |
Apr 26, 2019 | 0.0550 | 0.0588 | 0.0510 | 0.0549 | 16,153,200 | -0.00(-5.18%) |
Apr 25, 2019 | 0.0600 | 0.0609 | 0.0570 | 0.0579 | 9,470,120 | -0.00(-3.34%) |
Apr 24, 2019 | 0.0610 | 0.0620 | 0.0590 | 0.0599 | 7,032,102 | -0.00(-1.16%) |
Apr 23, 2019 | 0.0600 | 0.0612 | 0.0600 | 0.0606 | 6,506,557 | +0.00(+0.50%) |
Apr 22, 2019 | 0.0603 | 0.0650 | 0.0600 | 0.0603 | 10,883,505 | +0.00(+0.17%) |
Apr 18, 2019 | 0.0610 | 0.0640 | 0.0601 | 0.0602 | 6,994,400 | -0.00(-1.31%) |
Apr 17, 2019 | 0.0603 | 0.0630 | 0.0600 | 0.0610 | 8,021,916 | -0.00(-0.97%) |
Apr 16, 2019 | 0.0620 | 0.0630 | 0.0600 | 0.0616 | 7,282,725 | -0.00(-0.65%) |
Apr 15, 2019 | 0.0680 | 0.0680 | 0.0607 | 0.0620 | 5,051,887 | -0.00(-1.12%) |
Apr 12, 2019 | 0.0670 | 0.0678 | 0.0625 | 0.0627 | 5,447,300 | -0.00(-4.13%) |
Apr 11, 2019 | 0.0664 | 0.0672 | 0.0640 | 0.0654 | 4,164,366 | -0.00(-0.91%) |
Apr 10, 2019 | 0.0631 | 0.0664 | 0.0625 | 0.0660 | 6,349,400 | -0.00(-0.15%) |
Apr 09, 2019 | 0.0621 | 0.0670 | 0.0621 | 0.0661 | 5,841,625 | +0.00(+1.38%) |
Apr 08, 2019 | 0.0655 | 0.0675 | 0.0637 | 0.0652 | 4,803,072 | +0.00(+1.87%) |
Apr 05, 2019 | 0.0679 | 0.0680 | 0.0635 | 0.0640 | 7,050,800 | -0.00(-4.48%) |
Apr 04, 2019 | 0.0605 | 0.0680 | 0.0605 | 0.0670 | 10,712,270 | +0.01(+9.84%) |
Apr 03, 2019 | 0.0620 | 0.0626 | 0.0605 | 0.0610 | 6,104,000 | -0.00(-0.81%) |
Apr 02, 2019 | 0.0640 | 0.0640 | 0.0610 | 0.0615 | 5,319,415 | +0.00(+0.16%) |
Apr 01, 2019 | 0.0634 | 0.0634 | 0.0600 | 0.0614 | 8,505,963 | +0.00(+0.66%) |
Mar 29, 2019 | 0.0630 | 0.0630 | 0.0600 | 0.0610 | 6,906,300 | +0.00(+0.49%) |
Mar 28, 2019 | 0.0600 | 0.0640 | 0.0600 | 0.0607 | 6,198,105 | +0.00(+0.33%) |
Mar 27, 2019 | 0.0620 | 0.0620 | 0.0600 | 0.0605 | 10,229,676 | -0.00(-2.42%) |
Mar 26, 2019 | 0.0632 | 0.0632 | 0.0600 | 0.0620 | 10,700,792 | -0.00(-2.52%) |
Mar 25, 2019 | 0.0642 | 0.0649 | 0.0620 | 0.0636 | 6,888,370 | +0.00(+1.11%) |
Mar 22, 2019 | 0.0680 | 0.0680 | 0.0620 | 0.0629 | 8,136,200 | -0.00(-3.23%) |
Mar 21, 2019 | 0.0640 | 0.0660 | 0.0610 | 0.0650 | 11,190,523 | +0.00(+4.84%) |
Mar 20, 2019 | 0.0620 | 0.0630 | 0.0613 | 0.0620 | 10,337,415 | -0.00(-0.64%) |
Mar 19, 2019 | 0.0645 | 0.0690 | 0.0620 | 0.0624 | 10,962,224 | -0.00(-3.26%) |
Mar 18, 2019 | 0.0690 | 0.0690 | 0.0625 | 0.0645 | 9,981,933 | -0.00(-1.83%) |
Mar 15, 2019 | 0.0675 | 0.0690 | 0.0640 | 0.0657 | 7,965,100 | +0.00(+0.46%) |
Mar 14, 2019 | 0.0671 | 0.0690 | 0.0650 | 0.0654 | 7,546,178 | +0.00(+0.46%) |
Mar 13, 2019 | 0.0651 | 0.0667 | 0.0646 | 0.0651 | 9,010,462 | -0.00(-2.40%) |
Mar 12, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0667 | 8,724,564 | -0.00(-1.91%) |
Mar 11, 2019 | 0.0600 | 0.0800 | 0.0600 | 0.0680 | 7,550,119 | +0.00(+0.15%) |
Mar 08, 2019 | 0.0680 | 0.0700 | 0.0656 | 0.0679 | 8,302,700 | -0.00(-2.72%) |
Mar 07, 2019 | 0.0720 | 0.0740 | 0.0675 | 0.0698 | 11,641,827 | -0.00(-1.69%) |
Mar 06, 2019 | 0.0722 | 0.0722 | 0.0696 | 0.0710 | 8,011,252 | -0.00(-1.80%) |
Mar 05, 2019 | 0.0749 | 0.0749 | 0.0700 | 0.0723 | 5,772,085 | +0.00(+0.98%) |
Mar 04, 2019 | 0.0740 | 0.0790 | 0.0710 | 0.0716 | 7,521,453 | -0.00(-2.19%) |
Mar 01, 2019 | 0.0715 | 0.0735 | 0.0700 | 0.0732 | 8,627,300 | +0.00(+3.83%) |
Feb 28, 2019 | 0.0710 | 0.0729 | 0.0700 | 0.0705 | 8,110,095 | -0.00(-0.70%) |
Feb 27, 2019 | 0.0700 | 0.0780 | 0.0700 | 0.0710 | 8,336,184 | -0.00(-1.93%) |
Feb 26, 2019 | 0.0758 | 0.0795 | 0.0713 | 0.0724 | 8,413,473 | -0.00(-2.03%) |
Feb 25, 2019 | 0.0710 | 0.0800 | 0.0709 | 0.0739 | 7,802,355 | +0.00(+1.79%) |
Feb 22, 2019 | 0.0758 | 0.0765 | 0.0725 | 0.0726 | 9,097,400 | -0.00(-3.20%) |
Feb 21, 2019 | 0.0760 | 0.0800 | 0.0720 | 0.0750 | 8,447,772 | -0.00(-2.60%) |
Feb 20, 2019 | 0.0780 | 0.0788 | 0.0750 | 0.0770 | 8,648,819 | -0.00(-1.28%) |
Feb 19, 2019 | 0.0761 | 0.0800 | 0.0760 | 0.0780 | 9,658,223 | -0.00(-1.27%) |
Feb 15, 2019 | 0.0790 | 0.0795 | 0.0770 | 0.0790 | 5,824,000 | +0.00(+0.64%) |
Feb 14, 2019 | 0.0795 | 0.0800 | 0.0780 | 0.0785 | 5,084,472 | +0.00(+0.26%) |
Feb 13, 2019 | 0.0790 | 0.0800 | 0.0750 | 0.0783 | 5,823,858 | +0.00(+1.69%) |
Feb 12, 2019 | 0.0790 | 0.0800 | 0.0750 | 0.0770 | 7,283,639 | -0.00(-2.53%) |
Feb 11, 2019 | 0.0805 | 0.0815 | 0.0780 | 0.0790 | 7,660,609 | -0.00(-1.25%) |
Feb 08, 2019 | 0.0800 | 0.0875 | 0.0790 | 0.0800 | 7,537,700 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0846 | 0.0890 | 0.0800 | 0.0800 | 7,012,198 | -0.00(-3.61%) |
Feb 06, 2019 | 0.0870 | 0.0919 | 0.0810 | 0.0830 | 14,958,700 | -0.00(-3.38%) |
Feb 05, 2019 | 0.0830 | 0.0890 | 0.0822 | 0.0859 | 12,993,559 | +0.00(+4.25%) |
Feb 04, 2019 | 0.0800 | 0.0850 | 0.0792 | 0.0824 | 8,306,463 | +0.00(+3.00%) |