Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 0.0634 | 0.0634 | 0.0634 | 0 | -0.01(-15.69%) | |
May 29, 2019 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 3,084 | -0.00(-0.66%) |
May 28, 2019 | 0.0600 | 0.0757 | 0.0600 | 0.0757 | 1,806 | +0.01(+15.40%) |
May 24, 2019 | 0.0601 | 0.0656 | 0.0601 | 0.0656 | 2,800 | +0.01(+9.15%) |
May 23, 2019 | 0.0650 | 0.0755 | 0.0601 | 0.0601 | 11,890 | -0.00(-7.54%) |
May 22, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 125 | -0.01(-10.34%) |
May 20, 2019 | 0.0725 | 0.0725 | 0.0725 | 0 | +0.01(+11.54%) | |
May 17, 2019 | 0.0700 | 0.0740 | 0.0650 | 0.0650 | 38,600 | -0.01(-14.13%) |
May 16, 2019 | 0.0700 | 0.0759 | 0.0700 | 0.0757 | 35,168 | +0.01(+8.14%) |
May 15, 2019 | 0.0600 | 0.0731 | 0.0600 | 0.0700 | 6,493 | -0.00(-6.67%) |
May 14, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 76,143 | +0.00(+3.16%) |
May 10, 2019 | 0.0727 | 0.0727 | 0.0727 | 0 | -0.00(-4.22%) | |
May 09, 2019 | 0.0678 | 0.0781 | 0.0600 | 0.0759 | 196,500 | +0.01(+17.13%) |
May 08, 2019 | 0.0651 | 0.0651 | 0.0647 | 0.0648 | 88,322 | -0.00(-0.46%) |
May 07, 2019 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 229 | -0.00(-7.00%) |
May 06, 2019 | 0.0758 | 0.0758 | 0.0651 | 0.0700 | 12,674 | +0.00(+0.00%) |
May 01, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-3.05%) | |
Apr 30, 2019 | 0.0718 | 0.0722 | 0.0718 | 0.0722 | 1,422 | +0.01(+10.74%) |
Apr 29, 2019 | 0.0696 | 0.0696 | 0.0652 | 0.0652 | 16,841 | -0.00(-4.40%) |
Apr 26, 2019 | 0.0682 | 0.0682 | 0.0682 | 42 | +0.00(+0.00%) | |
Apr 25, 2019 | 0.0725 | 0.0739 | 0.0682 | 0.0682 | 3,385 | -0.00(-6.58%) |
Apr 24, 2019 | 0.0799 | 0.0800 | 0.0730 | 0.0730 | 107,391 | +0.00(+1.39%) |
Apr 23, 2019 | 0.0733 | 0.0800 | 0.0646 | 0.0720 | 144,030 | +0.01(+9.59%) |
Apr 22, 2019 | 0.0671 | 0.0756 | 0.0657 | 0.0657 | 37,843 | -0.01(-13.55%) |
Apr 18, 2019 | 0.0810 | 0.0810 | 0.0760 | 0.0760 | 41,700 | +0.01(+16.92%) |
Apr 17, 2019 | 0.0779 | 0.0779 | 0.0650 | 0.0650 | 19,100 | +0.00(+0.15%) |
Apr 16, 2019 | 0.0666 | 0.0780 | 0.0649 | 0.0649 | 85,734 | +0.00(+6.39%) |
Apr 15, 2019 | 0.0711 | 0.0780 | 0.0610 | 0.0610 | 107,200 | -0.01(-11.85%) |
Apr 12, 2019 | 0.0685 | 0.0726 | 0.0673 | 0.0692 | 95,600 | +0.00(+2.98%) |
Apr 11, 2019 | 0.0560 | 0.0672 | 0.0560 | 0.0672 | 76,100 | +0.01(+20.00%) |
Apr 08, 2019 | 0.0560 | 0.0560 | 0.0560 | 0 | -0.00(-6.67%) | |
Apr 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 3 | +0.00(+0.00%) | |
Apr 02, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 84 | +0.00(+0.00%) | |
Mar 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,800 | -0.00(-7.55%) |
Mar 27, 2019 | 0.0649 | 0.0649 | 0.0649 | 0 | +0.00(+8.17%) | |
Mar 26, 2019 | 0.0710 | 0.0710 | 0.0600 | 0.0600 | 8,500 | -0.01(-15.61%) |
Mar 25, 2019 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 834 | +0.00(+3.80%) |
Mar 22, 2019 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 3,000 | +0.01(+14.17%) |
Mar 21, 2019 | 0.0691 | 0.0691 | 0.0600 | 0.0600 | 52,664 | -0.00(-0.17%) |
Mar 20, 2019 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 15,036 | -0.01(-13.65%) |
Mar 19, 2019 | 0.0610 | 0.0696 | 0.0600 | 0.0696 | 30,500 | +0.00(+7.08%) |
Mar 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-10.59%) | |
Mar 14, 2019 | 0.0700 | 0.0727 | 0.0700 | 0.0727 | 3,300 | +0.00(+5.06%) |
Mar 13, 2019 | 0.0692 | 0.0692 | 0.0680 | 0.0692 | 28,444 | +0.00(+1.76%) |
Mar 12, 2019 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 12,180 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 23,000 | -0.00(-1.73%) |
Mar 08, 2019 | 0.0710 | 0.0839 | 0.0690 | 0.0692 | 48,700 | -0.01(-13.50%) |
Mar 07, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.01(+14.29%) |
Mar 06, 2019 | 0.0750 | 0.0812 | 0.0700 | 0.0700 | 27,034 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 10,016 | -0.00(-6.67%) |
Mar 04, 2019 | 0.0808 | 0.0808 | 0.0750 | 0.0750 | 65,900 | -0.01(-14.38%) |