Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1494 | 0.1494 | 0.1321 | 0.1390 | 392,500 | -0.01(-6.90%) |
May 30, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1493 | 400,883 | +0.00(+2.26%) |
May 29, 2019 | 0.1535 | 0.1535 | 0.1414 | 0.1460 | 122,490 | -0.00(-2.01%) |
May 28, 2019 | 0.1580 | 0.1580 | 0.1410 | 0.1490 | 338,515 | -0.00(-0.67%) |
May 24, 2019 | 0.1455 | 0.1500 | 0.1439 | 0.1500 | 234,000 | +0.00(+1.83%) |
May 23, 2019 | 0.1590 | 0.1590 | 0.1450 | 0.1473 | 514,297 | -0.00(-3.09%) |
May 22, 2019 | 0.1400 | 0.1598 | 0.1400 | 0.1520 | 406,812 | -0.00(-1.30%) |
May 21, 2019 | 0.1500 | 0.1540 | 0.1500 | 0.1540 | 499,774 | +0.00(+0.00%) |
May 20, 2019 | 0.1510 | 0.1580 | 0.1510 | 0.1540 | 157,563 | -0.00(-2.41%) |
May 17, 2019 | 0.1550 | 0.1578 | 0.1500 | 0.1578 | 221,400 | +0.01(+3.54%) |
May 16, 2019 | 0.1650 | 0.1650 | 0.1500 | 0.1524 | 421,569 | -0.01(-4.75%) |
May 15, 2019 | 0.1565 | 0.1610 | 0.1511 | 0.1600 | 700,233 | +0.00(+1.59%) |
May 14, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1575 | 603,074 | +0.00(+3.21%) |
May 13, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1526 | 393,937 | -0.01(-3.42%) |
May 10, 2019 | 0.1580 | 0.1580 | 0.1510 | 0.1580 | 360,300 | +0.00(+1.94%) |
May 09, 2019 | 0.1531 | 0.1580 | 0.1519 | 0.1550 | 155,430 | +0.00(+2.11%) |
May 08, 2019 | 0.1560 | 0.1560 | 0.1511 | 0.1518 | 223,855 | -0.01(-3.92%) |
May 07, 2019 | 0.1570 | 0.1630 | 0.1510 | 0.1580 | 405,648 | +0.00(+0.64%) |
May 06, 2019 | 0.1630 | 0.1630 | 0.1550 | 0.1570 | 319,216 | -0.00(-1.88%) |
May 03, 2019 | 0.1600 | 0.1620 | 0.1510 | 0.1600 | 449,000 | +0.01(+3.23%) |
May 02, 2019 | 0.1560 | 0.1638 | 0.1550 | 0.1550 | 445,515 | -0.01(-4.08%) |
May 01, 2019 | 0.1550 | 0.1620 | 0.1550 | 0.1616 | 226,380 | -0.00(-0.25%) |
Apr 30, 2019 | 0.1700 | 0.1700 | 0.1551 | 0.1620 | 280,114 | -0.01(-3.51%) |
Apr 29, 2019 | 0.1510 | 0.1690 | 0.1510 | 0.1679 | 192,361 | +0.01(+4.29%) |
Apr 26, 2019 | 0.1611 | 0.1700 | 0.1510 | 0.1610 | 484,200 | -0.01(-3.36%) |
Apr 25, 2019 | 0.1510 | 0.1680 | 0.1510 | 0.1666 | 488,144 | +0.01(+7.97%) |
Apr 24, 2019 | 0.1640 | 0.1640 | 0.1504 | 0.1543 | 608,645 | -0.00(-2.34%) |
Apr 23, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1580 | 599,424 | -0.00(-1.19%) |
Apr 22, 2019 | 0.1601 | 0.1650 | 0.1550 | 0.1599 | 933,166 | -0.00(-2.20%) |
Apr 18, 2019 | 0.1660 | 0.1720 | 0.1600 | 0.1635 | 1,090,800 | -0.00(-2.74%) |
Apr 17, 2019 | 0.1710 | 0.1720 | 0.1642 | 0.1681 | 546,284 | -0.00(-2.27%) |
Apr 16, 2019 | 0.1750 | 0.1750 | 0.1710 | 0.1720 | 527,991 | +0.00(+1.18%) |
Apr 15, 2019 | 0.1748 | 0.1748 | 0.1650 | 0.1700 | 388,382 | -0.00(-1.11%) |
Apr 12, 2019 | 0.1680 | 0.1750 | 0.1650 | 0.1719 | 499,900 | +0.00(+2.32%) |
Apr 11, 2019 | 0.1601 | 0.1697 | 0.1601 | 0.1680 | 438,310 | +0.01(+3.38%) |
Apr 10, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1625 | 649,610 | -0.01(-4.41%) |
Apr 09, 2019 | 0.1669 | 0.1700 | 0.1620 | 0.1700 | 594,303 | +0.00(+1.80%) |
Apr 08, 2019 | 0.1700 | 0.1700 | 0.1601 | 0.1670 | 815,989 | -0.00(-1.65%) |
Apr 05, 2019 | 0.1601 | 0.1700 | 0.1601 | 0.1698 | 451,900 | -0.00(-0.12%) |
Apr 04, 2019 | 0.1630 | 0.1750 | 0.1630 | 0.1700 | 637,126 | +0.00(+2.41%) |
Apr 03, 2019 | 0.1700 | 0.1770 | 0.1650 | 0.1660 | 1,102,624 | -0.01(-5.14%) |
Apr 02, 2019 | 0.1720 | 0.1800 | 0.1600 | 0.1750 | 512,688 | +0.00(+1.16%) |
Apr 01, 2019 | 0.1720 | 0.1890 | 0.1690 | 0.1730 | 887,015 | -0.01(-7.39%) |
Mar 29, 2019 | 0.1800 | 0.2000 | 0.1750 | 0.1868 | 778,500 | -0.00(-1.68%) |
Mar 28, 2019 | 0.2035 | 0.2069 | 0.1900 | 0.1900 | 491,584 | -0.01(-5.00%) |
Mar 27, 2019 | 0.2050 | 0.2070 | 0.1950 | 0.2000 | 721,884 | -0.01(-2.68%) |
Mar 26, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2055 | 1,812,301 | +0.01(+3.53%) |
Mar 25, 2019 | 0.1846 | 0.2088 | 0.1841 | 0.1985 | 2,930,370 | +0.01(+7.30%) |
Mar 22, 2019 | 0.1680 | 0.1850 | 0.1600 | 0.1850 | 1,350,500 | +0.02(+12.05%) |
Mar 21, 2019 | 0.1725 | 0.1725 | 0.1640 | 0.1651 | 542,024 | -0.01(-3.45%) |
Mar 20, 2019 | 0.1700 | 0.1750 | 0.1700 | 0.1710 | 458,292 | +0.00(+0.59%) |
Mar 19, 2019 | 0.1675 | 0.1730 | 0.1650 | 0.1700 | 568,931 | +0.00(+0.89%) |
Mar 18, 2019 | 0.1663 | 0.1720 | 0.1625 | 0.1685 | 475,517 | +0.01(+3.37%) |
Mar 15, 2019 | 0.1685 | 0.1730 | 0.1630 | 0.1630 | 791,300 | -0.01(-4.96%) |
Mar 14, 2019 | 0.1725 | 0.1765 | 0.1670 | 0.1715 | 440,270 | +0.00(+0.29%) |
Mar 13, 2019 | 0.1840 | 0.1840 | 0.1700 | 0.1710 | 658,569 | -0.01(-7.57%) |
Mar 12, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 802,771 | +0.01(+2.78%) |
Mar 11, 2019 | 0.1780 | 0.1859 | 0.1670 | 0.1800 | 1,454,330 | +0.00(+0.00%) |
Mar 08, 2019 | 0.1790 | 0.1850 | 0.1650 | 0.1800 | 932,200 | +0.01(+2.86%) |
Mar 07, 2019 | 0.1765 | 0.1870 | 0.1710 | 0.1750 | 634,343 | +0.00(+1.10%) |
Mar 06, 2019 | 0.1800 | 0.1869 | 0.1711 | 0.1731 | 623,958 | -0.01(-4.58%) |
Mar 05, 2019 | 0.1898 | 0.1898 | 0.1800 | 0.1814 | 595,316 | -0.00(-0.60%) |
Mar 04, 2019 | 0.1950 | 0.2000 | 0.1800 | 0.1825 | 443,003 | -0.00(-0.27%) |