Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0850 | 0.0915 | 0.0850 | 0.0915 | 39,800 | +0.01(+7.65%) |
May 30, 2019 | 0.0850 | 0.0850 | 0.0780 | 0.0850 | 527,980 | -0.00(-5.56%) |
May 29, 2019 | 0.0920 | 0.0920 | 0.0750 | 0.0900 | 72,400 | -0.00(-1.64%) |
May 28, 2019 | 0.0840 | 0.1100 | 0.0840 | 0.0915 | 17,802 | +0.00(+0.55%) |
May 24, 2019 | 0.0900 | 0.0910 | 0.0840 | 0.0910 | 75,400 | +0.00(+1.11%) |
May 23, 2019 | 0.0900 | 0.0910 | 0.0900 | 0.0900 | 63,177 | +0.00(+3.21%) |
May 22, 2019 | 0.0880 | 0.0880 | 0.0840 | 0.0872 | 30,520 | -0.00(-4.18%) |
May 21, 2019 | 0.0910 | 0.0910 | 0.0870 | 0.0910 | 121,400 | +0.00(+0.11%) |
May 20, 2019 | 0.0864 | 0.0909 | 0.0840 | 0.0909 | 86,494 | -0.00(-2.26%) |
May 17, 2019 | 0.0910 | 0.0930 | 0.0910 | 0.0930 | 52,400 | +0.00(+2.20%) |
May 16, 2019 | 0.0959 | 0.0959 | 0.0910 | 0.0910 | 1,062 | -0.01(-7.14%) |
May 15, 2019 | 0.0910 | 0.0980 | 0.0890 | 0.0980 | 2,891 | +0.00(+3.16%) |
May 14, 2019 | 0.0940 | 0.0972 | 0.0900 | 0.0950 | 92,711 | +0.01(+17.28%) |
May 13, 2019 | 0.0930 | 0.0930 | 0.0800 | 0.0810 | 151,162 | -0.01(-12.81%) |
May 10, 2019 | 0.0930 | 0.0930 | 0.0908 | 0.0929 | 4,000 | +0.01(+8.02%) |
May 09, 2019 | 0.0890 | 0.0919 | 0.0860 | 0.0860 | 260,072 | -0.01(-7.43%) |
May 08, 2019 | 0.0880 | 0.0929 | 0.0863 | 0.0929 | 22,599 | -0.00(-0.64%) |
May 07, 2019 | 0.0940 | 0.0940 | 0.0900 | 0.0935 | 17,043 | +0.01(+8.72%) |
May 06, 2019 | 0.0920 | 0.0920 | 0.0860 | 0.0860 | 44,727 | -0.01(-8.99%) |
May 03, 2019 | 0.0969 | 0.0969 | 0.0920 | 0.0945 | 3,500 | -0.00(-2.58%) |
May 02, 2019 | 0.0980 | 0.0980 | 0.0920 | 0.0970 | 23,441 | -0.01(-5.73%) |
May 01, 2019 | 0.1030 | 0.1030 | 0.0920 | 0.1029 | 101,984 | +0.01(+15.62%) |
Apr 30, 2019 | 0.1000 | 0.1042 | 0.0890 | 0.0890 | 176,873 | -0.01(-11.00%) |
Apr 29, 2019 | 0.1120 | 0.1140 | 0.0970 | 0.1000 | 173,821 | -0.01(-9.09%) |
Apr 26, 2019 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 14,100 | +0.01(+6.80%) |
Apr 25, 2019 | 0.1100 | 0.1100 | 0.1030 | 0.1030 | 57,434 | -0.01(-6.36%) |
Apr 24, 2019 | 0.1005 | 0.1100 | 0.1005 | 0.1100 | 542,263 | +0.01(+8.91%) |
Apr 23, 2019 | 0.1000 | 0.1010 | 0.0980 | 0.1010 | 12,520 | +0.01(+8.02%) |
Apr 22, 2019 | 0.1030 | 0.1030 | 0.0935 | 0.0935 | 6,040 | +0.00(+3.89%) |
Apr 18, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 96,300 | -0.01(-5.26%) |
Apr 17, 2019 | 0.0990 | 0.0990 | 0.0945 | 0.0950 | 16,302 | -0.00(-2.06%) |
Apr 16, 2019 | 0.0970 | 0.1020 | 0.0970 | 0.0970 | 58,041 | -0.00(-4.90%) |
Apr 15, 2019 | 0.0985 | 0.1020 | 0.0985 | 0.1020 | 10,000 | -0.01(-6.25%) |
Apr 12, 2019 | 0.1050 | 0.1090 | 0.1050 | 0.1088 | 16,000 | +0.01(+13.33%) |
Apr 11, 2019 | 0.1000 | 0.1000 | 0.0960 | 0.0960 | 108,618 | -0.00(-4.00%) |
Apr 10, 2019 | 0.0970 | 0.1070 | 0.0970 | 0.1000 | 36,263 | -0.01(-8.26%) |
Apr 09, 2019 | 0.1047 | 0.1090 | 0.1000 | 0.1090 | 202,612 | +0.01(+9.00%) |
Apr 08, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 52,494 | -0.00(-0.99%) |
Apr 05, 2019 | 0.1070 | 0.1070 | 0.1000 | 0.1010 | 202,700 | -0.01(-8.18%) |
Apr 04, 2019 | 0.1100 | 0.1100 | 0.1010 | 0.1100 | 43,400 | +0.00(+0.00%) |
Apr 03, 2019 | 0.1067 | 0.1130 | 0.1050 | 0.1100 | 814,206 | +0.00(+0.00%) |
Apr 02, 2019 | 0.1080 | 0.1100 | 0.1010 | 0.1100 | 171,321 | +0.00(+0.27%) |
Apr 01, 2019 | 0.1000 | 0.1097 | 0.1000 | 0.1097 | 6,780 | +0.01(+8.61%) |
Mar 29, 2019 | 0.0984 | 0.1010 | 0.0920 | 0.1010 | 272,000 | -0.01(-8.18%) |
Mar 28, 2019 | 0.1100 | 0.1144 | 0.1020 | 0.1100 | 152,982 | -0.01(-4.35%) |
Mar 27, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 108,894 | +0.01(+7.48%) |
Mar 26, 2019 | 0.1110 | 0.1170 | 0.1050 | 0.1070 | 129,955 | -0.01(-5.31%) |
Mar 25, 2019 | 0.1160 | 0.1160 | 0.1100 | 0.1130 | 39,000 | -0.01(-5.04%) |
Mar 22, 2019 | 0.1170 | 0.1190 | 0.1170 | 0.1190 | 10,300 | -0.00(-0.42%) |
Mar 21, 2019 | 0.1170 | 0.1195 | 0.1170 | 0.1195 | 5,826 | +0.00(+2.58%) |
Mar 20, 2019 | 0.1165 | 0.1165 | 0.1165 | 20 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.1150 | 0.1165 | 0.1150 | 0.1165 | 288 | +0.00(+1.30%) |
Mar 18, 2019 | 0.1175 | 0.1250 | 0.1100 | 0.1150 | 18,991 | -0.00(-3.36%) |
Mar 15, 2019 | 0.1230 | 0.1230 | 0.1190 | 0.1190 | 25,000 | -0.02(-14.70%) |
Mar 14, 2019 | 0.1171 | 0.1398 | 0.1171 | 0.1395 | 44,424 | +0.02(+20.26%) |
Mar 13, 2019 | 0.1220 | 0.1220 | 0.1160 | 0.1160 | 37,856 | -0.01(-4.45%) |
Mar 08, 2019 | 0.1214 | 0.1214 | 0.1214 | 0 | +0.01(+6.49%) | |
Mar 07, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1140 | 96,446 | +0.00(+1.79%) |
Mar 06, 2019 | 0.1330 | 0.1330 | 0.1120 | 0.1120 | 4,799 | -0.01(-6.67%) |
Mar 05, 2019 | 0.1200 | 0.1220 | 0.1150 | 0.1200 | 191,274 | -0.00(-1.23%) |
Mar 04, 2019 | 0.1220 | 0.1230 | 0.1215 | 0.1215 | 31,587 | -0.02(-11.31%) |