Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0850 | 0.0850 | 0.0494 | 0.0525 | 352,500 | -0.02(-30.46%) |
May 30, 2019 | 0.0265 | 0.0890 | 0.0246 | 0.0755 | 432,958 | +0.05(+202.00%) |
May 29, 2019 | 0.0289 | 0.0289 | 0.0230 | 0.0250 | 281,000 | -0.00(-13.49%) |
May 28, 2019 | 0.0394 | 0.0398 | 0.0220 | 0.0289 | 497,382 | -0.01(-27.20%) |
May 24, 2019 | 0.0379 | 0.0398 | 0.0379 | 0.0397 | 24,900 | +0.00(+1.79%) |
May 23, 2019 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 335,270 | -0.00(-2.50%) |
May 22, 2019 | 0.0360 | 0.0440 | 0.0360 | 0.0400 | 311,550 | -0.01(-20.00%) |
May 21, 2019 | 0.0400 | 0.0500 | 0.0350 | 0.0500 | 323,559 | +0.01(+26.26%) |
May 20, 2019 | 0.0400 | 0.0400 | 0.0396 | 0.0396 | 9,000 | -0.00(-1.00%) |
May 17, 2019 | 0.0450 | 0.0450 | 0.0370 | 0.0400 | 637,500 | -0.00(-11.11%) |
May 16, 2019 | 0.0555 | 0.0555 | 0.0430 | 0.0450 | 155,194 | +0.00(+0.00%) |
May 15, 2019 | 0.0520 | 0.0520 | 0.0435 | 0.0450 | 28,276 | -0.01(-13.46%) |
May 14, 2019 | 0.0550 | 0.0550 | 0.0430 | 0.0520 | 63,929 | +0.01(+11.83%) |
May 13, 2019 | 0.0490 | 0.0490 | 0.0430 | 0.0465 | 750 | +0.00(+3.33%) |
May 10, 2019 | 0.0560 | 0.0560 | 0.0438 | 0.0450 | 127,200 | -0.01(-18.18%) |
May 09, 2019 | 0.0590 | 0.0590 | 0.0410 | 0.0550 | 166,220 | -0.00(-3.51%) |
May 08, 2019 | 0.0590 | 0.0590 | 0.0470 | 0.0570 | 546,776 | -0.00(-3.39%) |
May 07, 2019 | 0.0590 | 0.0590 | 0.0583 | 0.0590 | 25,600 | +0.00(+1.20%) |
May 06, 2019 | 0.0590 | 0.0590 | 0.0550 | 0.0583 | 104,150 | +0.00(+4.48%) |
May 03, 2019 | 0.0574 | 0.0574 | 0.0558 | 0.0558 | 7,700 | -0.00(-3.29%) |
May 01, 2019 | 0.0577 | 0.0577 | 0.0577 | 0 | +0.01(+10.96%) | |
Apr 30, 2019 | 0.0620 | 0.0680 | 0.0520 | 0.0520 | 385,055 | -0.01(-13.33%) |
Apr 29, 2019 | 0.0600 | 0.0748 | 0.0600 | 0.0600 | 423,783 | +0.01(+31.00%) |
Apr 26, 2019 | 0.0686 | 0.0686 | 0.0458 | 0.0458 | 251,200 | -0.02(-33.24%) |
Apr 25, 2019 | 0.0607 | 0.0686 | 0.0600 | 0.0686 | 10,033 | +0.01(+10.65%) |
Apr 24, 2019 | 0.0800 | 0.0800 | 0.0462 | 0.0620 | 46,209 | -0.01(-8.55%) |
Apr 23, 2019 | 0.0700 | 0.0800 | 0.0450 | 0.0678 | 225,193 | +0.03(+69.08%) |
Apr 22, 2019 | 0.0728 | 0.0728 | 0.0401 | 0.0401 | 79,551 | -0.03(-44.92%) |
Apr 18, 2019 | 0.0779 | 0.0779 | 0.0562 | 0.0728 | 10,200 | +0.04(+136.36%) |
Apr 17, 2019 | 0.0544 | 0.0544 | 0.0308 | 0.0308 | 5,000 | -0.04(-53.40%) |
Apr 16, 2019 | 0.0780 | 0.0780 | 0.0661 | 0.0661 | 14,300 | -0.01(-14.71%) |
Apr 15, 2019 | 0.0875 | 0.0900 | 0.0740 | 0.0775 | 42,980 | -0.01(-13.12%) |
Apr 12, 2019 | 0.0850 | 0.0990 | 0.0801 | 0.0892 | 122,700 | +0.00(+4.94%) |
Apr 11, 2019 | 0.0950 | 0.0995 | 0.0850 | 0.0850 | 46,357 | -0.00(-1.73%) |
Apr 10, 2019 | 0.0900 | 0.1000 | 0.0865 | 0.0865 | 13,082 | -0.01(-13.50%) |
Apr 09, 2019 | 0.0944 | 0.1000 | 0.0900 | 0.1000 | 53,486 | +0.00(+5.15%) |
Apr 08, 2019 | 0.1050 | 0.1050 | 0.0951 | 0.0951 | 80,444 | +0.00(+0.11%) |
Apr 05, 2019 | 0.0985 | 0.1000 | 0.0950 | 0.0950 | 48,200 | -0.00(-3.55%) |
Apr 04, 2019 | 0.1000 | 0.1000 | 0.0926 | 0.0985 | 50,550 | +0.01(+6.37%) |
Apr 03, 2019 | 0.1006 | 0.1006 | 0.0900 | 0.0926 | 77,194 | -0.02(-15.82%) |
Apr 02, 2019 | 0.1100 | 0.1263 | 0.1063 | 0.1100 | 43,661 | -0.02(-12.97%) |
Apr 01, 2019 | 0.1050 | 0.1294 | 0.1050 | 0.1264 | 12,343 | +0.01(+9.44%) |
Mar 29, 2019 | 0.1200 | 0.1299 | 0.1108 | 0.1155 | 42,700 | -0.00(-3.75%) |
Mar 28, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 100 | +0.01(+9.09%) |
Mar 27, 2019 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 95,197 | -0.02(-15.32%) |
Mar 26, 2019 | 0.1200 | 0.1300 | 0.1000 | 0.1299 | 23,338 | +0.01(+10.37%) |
Mar 25, 2019 | 0.1301 | 0.1301 | 0.1107 | 0.1177 | 18,976 | -0.01(-9.46%) |
Mar 22, 2019 | 0.1517 | 0.1517 | 0.1300 | 0.1300 | 68,600 | -0.02(-12.28%) |
Mar 21, 2019 | 0.1517 | 0.1517 | 0.1112 | 0.1482 | 1,120 | -0.00(-2.31%) |
Mar 20, 2019 | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 11,500 | +0.01(+7.89%) |
Mar 19, 2019 | 0.1300 | 0.1530 | 0.1300 | 0.1406 | 83,360 | -0.01(-3.70%) |
Mar 18, 2019 | 0.1311 | 0.1530 | 0.1311 | 0.1460 | 34,551 | -0.01(-3.95%) |
Mar 15, 2019 | 0.1520 | 0.1520 | 0.1321 | 0.1520 | 5,100 | -0.00(-1.30%) |
Mar 14, 2019 | 0.1590 | 0.1590 | 0.1400 | 0.1540 | 46,620 | +0.01(+6.21%) |
Mar 13, 2019 | 0.1540 | 0.1540 | 0.1450 | 0.1450 | 14,900 | +0.00(+2.40%) |
Mar 12, 2019 | 0.1400 | 0.1590 | 0.1300 | 0.1416 | 87,135 | +0.01(+4.89%) |
Mar 11, 2019 | 0.1224 | 0.1590 | 0.1224 | 0.1350 | 22,694 | -0.02(-15.09%) |
Mar 08, 2019 | 0.1590 | 0.1590 | 0.1390 | 0.1590 | 13,200 | -0.00(-1.73%) |
Mar 07, 2019 | 0.1256 | 0.1650 | 0.1256 | 0.1618 | 4,723 | +0.01(+4.39%) |
Mar 06, 2019 | 0.1825 | 0.1825 | 0.1259 | 0.1550 | 4,937 | -0.02(-11.43%) |
Mar 05, 2019 | 0.1550 | 0.1845 | 0.1550 | 0.1750 | 11,420 | +0.02(+12.90%) |
Mar 04, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 21,500 | +0.02(+17.42%) |