Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2842 | 0.2863 | 0.2800 | 0.2863 | 27,600 | +0.01(+2.36%) |
May 30, 2019 | 0.3020 | 0.3020 | 0.2600 | 0.2797 | 18,500 | -0.02(-6.77%) |
May 29, 2019 | 0.2552 | 0.3000 | 0.2552 | 0.3000 | 70,200 | +0.04(+15.43%) |
May 28, 2019 | 0.3000 | 0.3002 | 0.2599 | 0.2599 | 117,700 | -0.03(-11.21%) |
May 24, 2019 | 0.3006 | 0.3006 | 0.2927 | 0.2927 | 6,000 | -0.00(-1.11%) |
May 23, 2019 | 0.2950 | 0.3004 | 0.2950 | 0.2960 | 2,600 | -0.01(-2.95%) |
May 22, 2019 | 0.3036 | 0.3050 | 0.2993 | 0.3050 | 24,316 | -0.00(-0.72%) |
May 21, 2019 | 0.3072 | 0.3072 | 0.3072 | 0.3072 | 200 | +0.03(+9.71%) |
May 20, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,500 | -0.03(-11.11%) |
May 17, 2019 | 0.3200 | 0.3243 | 0.3030 | 0.3150 | 195,300 | +0.00(+0.22%) |
May 16, 2019 | 0.3250 | 0.3329 | 0.3143 | 0.3143 | 59,399 | -0.00(-0.60%) |
May 15, 2019 | 0.3062 | 0.3162 | 0.3062 | 0.3162 | 14,900 | +0.02(+5.40%) |
May 14, 2019 | 0.2958 | 0.3158 | 0.2958 | 0.3000 | 67,551 | +0.01(+4.17%) |
May 13, 2019 | 0.2901 | 0.3050 | 0.2880 | 0.2880 | 30,323 | -0.01(-3.97%) |
May 10, 2019 | 0.3080 | 0.3080 | 0.2976 | 0.2999 | 63,000 | -0.01(-1.67%) |
May 09, 2019 | 0.2700 | 0.3097 | 0.2700 | 0.3050 | 178,022 | +0.04(+13.34%) |
May 08, 2019 | 0.2692 | 0.2692 | 0.2691 | 0.2691 | 21,000 | +0.01(+5.53%) |
May 07, 2019 | 0.2691 | 0.2692 | 0.2550 | 0.2550 | 31,170 | -0.02(-6.59%) |
May 03, 2019 | 0.2730 | 0.2730 | 0.2730 | 0 | +0.01(+4.20%) | |
May 02, 2019 | 0.2583 | 0.2620 | 0.2550 | 0.2620 | 11,200 | +0.02(+6.07%) |
May 01, 2019 | 0.2515 | 0.2515 | 0.2470 | 0.2470 | 11,500 | -0.01(-3.14%) |
Apr 29, 2019 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-2.67%) | |
Apr 26, 2019 | 0.2245 | 0.2620 | 0.2245 | 0.2620 | 18,800 | +0.04(+16.76%) |
Apr 25, 2019 | 0.2243 | 0.2244 | 0.2150 | 0.2244 | 450,481 | +0.01(+2.47%) |
Apr 24, 2019 | 0.2090 | 0.2190 | 0.2090 | 0.2190 | 64,950 | +0.00(+2.15%) |
Apr 23, 2019 | 0.2144 | 0.2144 | 0.2144 | 0.2144 | 151,017 | -0.01(-2.28%) |
Apr 22, 2019 | 0.2054 | 0.2200 | 0.2054 | 0.2194 | 118,010 | +0.00(+1.15%) |
Apr 18, 2019 | 0.2200 | 0.2200 | 0.2169 | 0.2169 | 5,000 | +0.00(+0.93%) |
Apr 17, 2019 | 0.2000 | 0.2149 | 0.2000 | 0.2149 | 827,100 | +0.00(+1.56%) |
Apr 16, 2019 | 0.2200 | 0.2200 | 0.2100 | 0.2116 | 46,392 | -0.01(-4.81%) |
Apr 15, 2019 | 0.2220 | 0.2223 | 0.2220 | 0.2223 | 5,300 | -0.01(-3.60%) |
Apr 12, 2019 | 0.2399 | 0.2400 | 0.2306 | 0.2306 | 9,100 | -0.01(-3.64%) |
Apr 11, 2019 | 0.2410 | 0.2410 | 0.2393 | 0.2393 | 20,690 | +0.00(+0.55%) |
Apr 10, 2019 | 0.2400 | 0.2446 | 0.2380 | 0.2380 | 9,000 | -0.00(-1.69%) |
Apr 09, 2019 | 0.2530 | 0.2530 | 0.2421 | 0.2421 | 8,500 | +0.01(+2.45%) |
Apr 05, 2019 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | 1,500 | +0.03(+12.52%) |
Apr 03, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-8.18%) | |
Apr 02, 2019 | 0.2417 | 0.2417 | 0.2287 | 0.2287 | 6,000 | -0.01(-5.18%) |
Apr 01, 2019 | 0.2550 | 0.2550 | 0.2412 | 0.2412 | 20,700 | -0.02(-7.30%) |
Mar 29, 2019 | 0.2638 | 0.2638 | 0.2470 | 0.2602 | 13,500 | +0.02(+8.42%) |
Mar 28, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 600 | -0.02(-7.83%) |
Mar 27, 2019 | 0.2350 | 0.2610 | 0.2290 | 0.2604 | 90,585 | +0.03(+12.34%) |
Mar 26, 2019 | 0.1980 | 0.2540 | 0.1900 | 0.2318 | 193,900 | +0.04(+21.36%) |
Mar 25, 2019 | 0.1965 | 0.1965 | 0.1910 | 0.1910 | 3,800 | -0.01(-4.26%) |
Mar 22, 2019 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | 4,300 | +0.01(+4.29%) |
Mar 21, 2019 | 0.2020 | 0.2020 | 0.1913 | 0.1913 | 16,157 | -0.00(-1.59%) |
Mar 20, 2019 | 0.1916 | 0.1969 | 0.1916 | 0.1944 | 2,500 | +0.00(+2.42%) |
Mar 18, 2019 | 0.1898 | 0.1898 | 0.1898 | 0.1898 | 635 | -0.00(-1.66%) |
Mar 15, 2019 | 0.1875 | 0.1930 | 0.1875 | 0.1930 | 37,100 | +0.00(+1.58%) |
Mar 14, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 14,000 | -0.00(-1.04%) |
Mar 13, 2019 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 400 | -0.01(-4.00%) |
Mar 12, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 6,000 | +0.01(+5.60%) |
Mar 11, 2019 | 0.2000 | 0.2000 | 0.1858 | 0.1894 | 9,201 | -0.01(-5.30%) |
Mar 08, 2019 | 0.2000 | 0.2053 | 0.1937 | 0.2000 | 79,400 | +0.01(+4.71%) |
Mar 07, 2019 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 500 | +0.00(+0.53%) |
Mar 06, 2019 | 0.1923 | 0.1923 | 0.1900 | 0.1900 | 10,500 | +0.00(+2.10%) |
Mar 05, 2019 | 0.1861 | 0.1861 | 0.1861 | 0.1861 | 237 | -0.00(-0.27%) |
Mar 04, 2019 | 0.1866 | 0.1866 | 0.1866 | 0.1866 | 1,000 | -0.01(-3.32%) |