Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2488 | 0.2490 | 0.1500 | 0.1500 | 4,700 | +0.04(+36.36%) |
May 30, 2019 | 0.1100 | 0.1100 | 0.1100 | 5 | +0.00(+0.00%) | |
May 29, 2019 | 0.1940 | 0.1940 | 0.1100 | 0.1100 | 500 | -0.04(-26.67%) |
May 24, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.04(+38.89%) | |
May 23, 2019 | 0.1700 | 0.1700 | 0.1080 | 0.1080 | 22,713 | -0.05(-32.50%) |
May 22, 2019 | 0.1600 | 0.1600 | 0.1592 | 0.1600 | 3,841 | -0.02(-11.11%) |
May 20, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 9,800 | -0.05(-21.74%) |
May 15, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.05(+25.07%) | |
May 14, 2019 | 0.1839 | 0.1839 | 0.1839 | 76 | +0.00(+0.00%) | |
May 13, 2019 | 0.1800 | 0.1839 | 0.1800 | 0.1839 | 3,920 | +0.00(+2.11%) |
May 10, 2019 | 0.2100 | 0.2100 | 0.1801 | 0.1801 | 500 | -0.01(-6.15%) |
May 09, 2019 | 0.1919 | 0.1919 | 0.1919 | 0.1919 | 684 | +0.01(+4.63%) |
May 08, 2019 | 0.1810 | 0.2000 | 0.1810 | 0.1834 | 11,244 | -0.01(-4.73%) |
May 07, 2019 | 0.2000 | 0.2055 | 0.1810 | 0.1925 | 1,250 | -0.04(-16.30%) |
May 06, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 750 | +0.00(+0.00%) |
May 03, 2019 | 0.2300 | 0.2300 | 0.2024 | 0.2300 | 15,200 | +0.03(+15.00%) |
May 02, 2019 | 0.2299 | 0.2299 | 0.2000 | 0.2000 | 7,306 | +0.00(+0.00%) |
May 01, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 6,297 | -0.02(-9.09%) |
Apr 30, 2019 | 0.2150 | 0.2300 | 0.2150 | 0.2200 | 7,715 | +0.00(+0.00%) |
Apr 29, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 170 | -0.02(-8.30%) |
Apr 26, 2019 | 0.2398 | 0.2399 | 0.2300 | 0.2399 | 5,300 | +0.00(+1.35%) |
Apr 25, 2019 | 0.2379 | 0.2379 | 0.2367 | 0.2367 | 3,002 | +0.00(+0.00%) |
Apr 24, 2019 | 0.2367 | 0.2367 | 0.2367 | 16 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.2399 | 0.2399 | 0.2367 | 0.2367 | 1,100 | +0.04(+18.35%) |
Apr 22, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,800 | -0.01(-4.76%) |
Apr 18, 2019 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 13,200 | +0.00(+0.00%) |
Apr 17, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | -0.00(-1.13%) |
Apr 16, 2019 | 0.2150 | 0.2300 | 0.2115 | 0.2124 | 2,275 | -0.00(-1.21%) |
Apr 15, 2019 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 100 | -0.01(-2.27%) |
Apr 12, 2019 | 0.2314 | 0.2470 | 0.2200 | 0.2200 | 2,900 | +0.01(+3.97%) |
Apr 11, 2019 | 0.2000 | 0.2470 | 0.2000 | 0.2116 | 11,893 | +0.01(+5.80%) |
Apr 10, 2019 | 0.2030 | 0.2150 | 0.2000 | 0.2000 | 38,670 | -0.00(-0.50%) |
Apr 09, 2019 | 0.2012 | 0.2256 | 0.2010 | 0.2010 | 6,186 | -0.04(-16.22%) |
Apr 08, 2019 | 0.2498 | 0.2500 | 0.2399 | 0.2399 | 6,781 | -0.01(-3.07%) |
Apr 05, 2019 | 0.2100 | 0.2475 | 0.2100 | 0.2475 | 5,100 | +0.03(+12.19%) |
Apr 04, 2019 | 0.2206 | 0.2206 | 0.2206 | 0.2206 | 1,000 | -0.03(-11.76%) |
Apr 03, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,700 | +0.00(+0.00%) |
Apr 02, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,100 | -0.00(-0.79%) |
Apr 01, 2019 | 0.2500 | 0.2800 | 0.2500 | 0.2520 | 2,300 | -0.04(-13.93%) |
Mar 29, 2019 | 0.2500 | 0.2977 | 0.2500 | 0.2928 | 6,300 | +0.04(+17.12%) |
Mar 28, 2019 | 0.2050 | 0.2500 | 0.2050 | 0.2500 | 2,801 | +0.02(+10.38%) |
Mar 27, 2019 | 0.2400 | 0.2976 | 0.2265 | 0.2265 | 3,316 | -0.01(-5.62%) |
Mar 26, 2019 | 0.2210 | 0.2980 | 0.2098 | 0.2400 | 28,906 | +0.01(+4.35%) |
Mar 25, 2019 | 0.2199 | 0.2500 | 0.2199 | 0.2300 | 31,122 | -0.02(-8.00%) |
Mar 22, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,300 | +0.00(+0.00%) |
Mar 21, 2019 | 0.2500 | 0.2500 | 0.2430 | 0.2500 | 8,343 | -0.03(-10.71%) |
Mar 20, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 9,650 | +0.00(+0.00%) |
Mar 19, 2019 | 0.2674 | 0.2950 | 0.2500 | 0.2800 | 52,411 | +0.01(+4.87%) |
Mar 18, 2019 | 0.2100 | 0.2680 | 0.2100 | 0.2670 | 45,276 | +0.02(+7.23%) |
Mar 15, 2019 | 0.2404 | 0.2490 | 0.2304 | 0.2490 | 20,200 | +0.05(+24.50%) |
Mar 14, 2019 | 0.2150 | 0.2217 | 0.2000 | 0.2000 | 51,900 | -0.02(-9.09%) |
Mar 13, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 750 | +0.02(+8.91%) |
Mar 12, 2019 | 0.2540 | 0.2540 | 0.2020 | 0.2020 | 6,591 | -0.06(-22.78%) |
Mar 11, 2019 | 0.2689 | 0.2689 | 0.2500 | 0.2616 | 990 | +0.04(+18.91%) |
Mar 08, 2019 | 0.2689 | 0.2689 | 0.2200 | 0.2200 | 1,600 | -0.00(-0.14%) |
Mar 07, 2019 | 0.2800 | 0.2800 | 0.2203 | 0.2203 | 24,730 | -0.00(-1.21%) |
Mar 06, 2019 | 0.2790 | 0.2790 | 0.2230 | 0.2230 | 800 | -0.07(-22.84%) |
Mar 05, 2019 | 0.2890 | 0.2890 | 0.2890 | 30 | +0.00(+0.00%) | |
Mar 04, 2019 | 0.2224 | 0.2891 | 0.2030 | 0.2890 | 32,435 | +0.05(+22.20%) |