Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0625 | 0.0700 | 0.0623 | 0.0699 | 1,656,900 | +0.01(+16.69%) |
May 30, 2019 | 0.0622 | 0.0622 | 0.0581 | 0.0599 | 465,914 | -0.00(-3.70%) |
May 29, 2019 | 0.0600 | 0.0622 | 0.0581 | 0.0622 | 213,700 | +0.00(+1.14%) |
May 28, 2019 | 0.0580 | 0.0615 | 0.0570 | 0.0615 | 729,190 | -0.00(-1.13%) |
May 24, 2019 | 0.0630 | 0.0630 | 0.0587 | 0.0622 | 250,200 | -0.00(-1.27%) |
May 23, 2019 | 0.0606 | 0.0630 | 0.0582 | 0.0630 | 221,159 | +0.00(+1.61%) |
May 22, 2019 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 295,434 | +0.00(+0.81%) |
May 21, 2019 | 0.0620 | 0.0620 | 0.0581 | 0.0615 | 358,621 | +0.00(+0.49%) |
May 20, 2019 | 0.0600 | 0.0620 | 0.0574 | 0.0612 | 271,137 | +0.00(+2.00%) |
May 17, 2019 | 0.0600 | 0.0619 | 0.0574 | 0.0600 | 285,800 | +0.00(+1.69%) |
May 16, 2019 | 0.0600 | 0.0600 | 0.0570 | 0.0590 | 396,730 | +0.00(+0.85%) |
May 15, 2019 | 0.0580 | 0.0600 | 0.0575 | 0.0585 | 296,689 | +0.00(+2.63%) |
May 14, 2019 | 0.0590 | 0.0590 | 0.0550 | 0.0570 | 228,241 | -0.00(-3.39%) |
May 13, 2019 | 0.0592 | 0.0592 | 0.0540 | 0.0590 | 476,707 | -0.00(-0.34%) |
May 10, 2019 | 0.0600 | 0.0610 | 0.0554 | 0.0592 | 569,400 | -0.00(-1.33%) |
May 09, 2019 | 0.0579 | 0.0600 | 0.0579 | 0.0600 | 392,283 | +0.00(+0.17%) |
May 08, 2019 | 0.0600 | 0.0610 | 0.0580 | 0.0599 | 146,674 | +0.00(+3.45%) |
May 07, 2019 | 0.0582 | 0.0610 | 0.0579 | 0.0579 | 109,754 | -0.00(-3.18%) |
May 06, 2019 | 0.0600 | 0.0609 | 0.0579 | 0.0598 | 314,243 | -0.00(-0.33%) |
May 03, 2019 | 0.0572 | 0.0600 | 0.0572 | 0.0600 | 299,700 | +0.00(+3.45%) |
May 02, 2019 | 0.0599 | 0.0599 | 0.0564 | 0.0580 | 408,896 | -0.00(-3.01%) |
May 01, 2019 | 0.0599 | 0.0600 | 0.0575 | 0.0598 | 485,130 | +0.00(+1.70%) |
Apr 30, 2019 | 0.0566 | 0.0600 | 0.0561 | 0.0588 | 149,106 | -0.00(-2.00%) |
Apr 29, 2019 | 0.0615 | 0.0615 | 0.0480 | 0.0600 | 1,694,874 | -0.00(-1.96%) |
Apr 26, 2019 | 0.0619 | 0.0619 | 0.0591 | 0.0612 | 395,500 | -0.00(-1.13%) |
Apr 25, 2019 | 0.0628 | 0.0628 | 0.0591 | 0.0619 | 169,796 | +0.00(+0.65%) |
Apr 24, 2019 | 0.0616 | 0.0616 | 0.0593 | 0.0615 | 614,733 | +0.00(+1.65%) |
Apr 23, 2019 | 0.0612 | 0.0620 | 0.0591 | 0.0605 | 270,131 | -0.00(-2.42%) |
Apr 22, 2019 | 0.0629 | 0.0630 | 0.0600 | 0.0620 | 473,287 | +0.00(+0.16%) |
Apr 18, 2019 | 0.0600 | 0.0635 | 0.0598 | 0.0619 | 405,700 | +0.00(+2.15%) |
Apr 17, 2019 | 0.0600 | 0.0639 | 0.0600 | 0.0606 | 696,159 | -0.00(-5.02%) |
Apr 16, 2019 | 0.0639 | 0.0639 | 0.0613 | 0.0638 | 437,764 | +0.00(+3.74%) |
Apr 15, 2019 | 0.0611 | 0.0639 | 0.0611 | 0.0615 | 433,628 | +0.00(+0.65%) |
Apr 12, 2019 | 0.0658 | 0.0675 | 0.0602 | 0.0611 | 693,000 | -0.00(-3.02%) |
Apr 11, 2019 | 0.0610 | 0.0679 | 0.0600 | 0.0630 | 976,735 | +0.00(+3.28%) |
Apr 10, 2019 | 0.0620 | 0.0689 | 0.0610 | 0.0610 | 489,234 | -0.00(-0.49%) |
Apr 09, 2019 | 0.0695 | 0.0695 | 0.0610 | 0.0613 | 670,452 | -0.00(-0.97%) |
Apr 08, 2019 | 0.0656 | 0.0656 | 0.0605 | 0.0619 | 1,315,714 | -0.00(-5.21%) |
Apr 05, 2019 | 0.0670 | 0.0699 | 0.0620 | 0.0653 | 527,600 | -0.00(-2.54%) |
Apr 04, 2019 | 0.0660 | 0.0698 | 0.0650 | 0.0670 | 644,782 | +0.00(+1.52%) |
Apr 03, 2019 | 0.0695 | 0.0700 | 0.0650 | 0.0660 | 421,044 | -0.00(-5.71%) |
Apr 02, 2019 | 0.0685 | 0.0700 | 0.0675 | 0.0700 | 219,141 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0675 | 0.0710 | 0.0675 | 0.0700 | 474,635 | -0.00(-0.43%) |
Mar 29, 2019 | 0.0720 | 0.0720 | 0.0680 | 0.0703 | 852,200 | -0.00(-2.36%) |
Mar 28, 2019 | 0.0688 | 0.0720 | 0.0679 | 0.0720 | 676,959 | +0.00(+1.12%) |
Mar 27, 2019 | 0.0715 | 0.0715 | 0.0679 | 0.0712 | 461,482 | +0.00(+2.15%) |
Mar 26, 2019 | 0.0710 | 0.0710 | 0.0697 | 0.0697 | 294,500 | +0.00(+1.75%) |
Mar 25, 2019 | 0.0700 | 0.0719 | 0.0670 | 0.0685 | 706,423 | -0.00(-2.14%) |
Mar 22, 2019 | 0.0694 | 0.0715 | 0.0679 | 0.0700 | 393,000 | +0.00(+0.86%) |
Mar 21, 2019 | 0.0696 | 0.0719 | 0.0650 | 0.0694 | 1,530,209 | +0.00(+0.43%) |
Mar 20, 2019 | 0.0655 | 0.0709 | 0.0655 | 0.0691 | 485,018 | +0.00(+2.07%) |
Mar 19, 2019 | 0.0660 | 0.0689 | 0.0650 | 0.0677 | 613,544 | -0.00(-0.44%) |
Mar 18, 2019 | 0.0695 | 0.0730 | 0.0649 | 0.0680 | 599,969 | -0.00(-2.72%) |
Mar 15, 2019 | 0.0700 | 0.0730 | 0.0660 | 0.0699 | 221,700 | -0.00(-0.14%) |
Mar 14, 2019 | 0.0745 | 0.0745 | 0.0631 | 0.0700 | 1,437,694 | -0.00(-2.78%) |
Mar 13, 2019 | 0.0700 | 0.0740 | 0.0690 | 0.0720 | 758,943 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0780 | 0.0780 | 0.0690 | 0.0720 | 1,044,998 | +0.00(+4.65%) |
Mar 11, 2019 | 0.0680 | 0.0710 | 0.0660 | 0.0688 | 587,161 | -0.00(-0.29%) |
Mar 08, 2019 | 0.0660 | 0.0699 | 0.0620 | 0.0690 | 258,100 | +0.00(+1.47%) |
Mar 07, 2019 | 0.0630 | 0.0699 | 0.0630 | 0.0680 | 555,309 | -0.00(-1.45%) |
Mar 06, 2019 | 0.0690 | 0.0690 | 0.0660 | 0.0690 | 392,025 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0652 | 0.0699 | 0.0640 | 0.0690 | 639,589 | +0.00(+5.83%) |
Mar 04, 2019 | 0.0660 | 0.0680 | 0.0620 | 0.0652 | 272,395 | +0.00(+2.03%) |