Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0384 | 0.0430 | 0.0384 | 0.0423 | 3,900 | -0.00(-3.20%) |
May 30, 2019 | 0.0359 | 0.0458 | 0.0359 | 0.0437 | 43,400 | +0.00(+8.71%) |
May 29, 2019 | 0.0400 | 0.0448 | 0.0356 | 0.0402 | 253,450 | +0.00(+4.42%) |
May 28, 2019 | 0.0357 | 0.0385 | 0.0357 | 0.0385 | 15,000 | +0.00(+6.94%) |
May 24, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 | +0.00(+1.41%) |
May 23, 2019 | 0.0354 | 0.0370 | 0.0353 | 0.0355 | 170,200 | -0.00(-4.05%) |
May 22, 2019 | 0.0370 | 0.0418 | 0.0370 | 0.0370 | 180,333 | -0.00(-2.63%) |
May 21, 2019 | 0.0387 | 0.0390 | 0.0370 | 0.0380 | 42,700 | +0.00(+2.70%) |
May 20, 2019 | 0.0395 | 0.0395 | 0.0370 | 0.0370 | 1,257 | +0.00(+5.11%) |
May 17, 2019 | 0.0354 | 0.0354 | 0.0352 | 0.0352 | 10,800 | -0.00(-9.04%) |
May 16, 2019 | 0.0352 | 0.0387 | 0.0352 | 0.0387 | 24,984 | +0.00(+1.84%) |
May 15, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,109 | -0.00(-1.04%) |
May 14, 2019 | 0.0353 | 0.0395 | 0.0352 | 0.0384 | 16,523 | -0.00(-0.52%) |
May 13, 2019 | 0.0398 | 0.0398 | 0.0386 | 0.0386 | 3,800 | +0.00(+1.58%) |
May 10, 2019 | 0.0367 | 0.0399 | 0.0367 | 0.0380 | 133,500 | +0.00(+0.00%) |
May 09, 2019 | 0.0361 | 0.0387 | 0.0361 | 0.0380 | 22,701 | +0.00(+0.00%) |
May 08, 2019 | 0.0410 | 0.0410 | 0.0353 | 0.0380 | 9,055 | +0.00(+0.00%) |
May 07, 2019 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 207,325 | -0.00(-3.80%) |
May 06, 2019 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 3,350 | -0.00(-1.50%) |
May 03, 2019 | 0.0420 | 0.0434 | 0.0388 | 0.0401 | 30,100 | -0.00(-4.52%) |
May 02, 2019 | 0.0386 | 0.0420 | 0.0386 | 0.0420 | 15,850 | +0.00(+10.53%) |
May 01, 2019 | 0.0390 | 0.0417 | 0.0380 | 0.0380 | 42,005 | -0.00(-5.00%) |
Apr 30, 2019 | 0.0425 | 0.0425 | 0.0341 | 0.0400 | 695,882 | -0.00(-5.88%) |
Apr 29, 2019 | 0.0468 | 0.0468 | 0.0413 | 0.0425 | 64,690 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0446 | 0.0450 | 0.0425 | 0.0425 | 3,200 | +0.00(+0.95%) |
Apr 25, 2019 | 0.0466 | 0.0466 | 0.0396 | 0.0421 | 18,515 | +0.00(+5.25%) |
Apr 24, 2019 | 0.0423 | 0.0423 | 0.0390 | 0.0400 | 18,600 | -0.00(-4.99%) |
Apr 23, 2019 | 0.0455 | 0.0455 | 0.0421 | 0.0421 | 35,098 | -0.00(-3.88%) |
Apr 22, 2019 | 0.0410 | 0.0455 | 0.0370 | 0.0438 | 35,939 | -0.00(-1.13%) |
Apr 18, 2019 | 0.0448 | 0.0448 | 0.0389 | 0.0443 | 1,400 | -0.00(-0.23%) |
Apr 17, 2019 | 0.0388 | 0.0454 | 0.0388 | 0.0444 | 40,915 | +0.01(+13.85%) |
Apr 16, 2019 | 0.0455 | 0.0455 | 0.0371 | 0.0390 | 3,829 | -0.00(-2.99%) |
Apr 15, 2019 | 0.0397 | 0.0405 | 0.0389 | 0.0402 | 28,966 | -0.00(-0.74%) |
Apr 12, 2019 | 0.0405 | 0.0421 | 0.0405 | 0.0405 | 19,000 | -0.00(-0.25%) |
Apr 11, 2019 | 0.0406 | 0.0446 | 0.0405 | 0.0406 | 52,321 | -0.01(-15.24%) |
Apr 10, 2019 | 0.0443 | 0.0479 | 0.0407 | 0.0479 | 5,080 | -0.00(-1.64%) |
Apr 09, 2019 | 0.0488 | 0.0488 | 0.0410 | 0.0487 | 58,780 | +0.00(+8.46%) |
Apr 08, 2019 | 0.0351 | 0.0450 | 0.0351 | 0.0449 | 80,511 | +0.00(+5.15%) |
Apr 05, 2019 | 0.0455 | 0.0455 | 0.0400 | 0.0427 | 2,000 | -0.00(-5.95%) |
Apr 04, 2019 | 0.0455 | 0.0455 | 0.0400 | 0.0454 | 60,486 | -0.00(-0.22%) |
Apr 03, 2019 | 0.0401 | 0.0500 | 0.0401 | 0.0455 | 12,620 | +0.01(+13.47%) |
Apr 02, 2019 | 0.0400 | 0.0487 | 0.0400 | 0.0401 | 79,313 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0410 | 0.0410 | 0.0401 | 0.0401 | 46,920 | -0.00(-2.20%) |
Mar 29, 2019 | 0.0439 | 0.0477 | 0.0405 | 0.0410 | 35,400 | +0.00(+2.50%) |
Mar 28, 2019 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 129,694 | -0.01(-12.09%) |
Mar 27, 2019 | 0.0450 | 0.0478 | 0.0407 | 0.0455 | 46,742 | -0.00(-7.14%) |
Mar 26, 2019 | 0.0452 | 0.0500 | 0.0450 | 0.0490 | 192,574 | +0.01(+21.59%) |
Mar 25, 2019 | 0.0500 | 0.0500 | 0.0403 | 0.0403 | 14,372 | -0.00(-10.44%) |
Mar 22, 2019 | 0.0451 | 0.0451 | 0.0400 | 0.0450 | 35,800 | +0.00(+7.91%) |
Mar 21, 2019 | 0.0400 | 0.0499 | 0.0400 | 0.0417 | 57,500 | +0.00(+4.25%) |
Mar 20, 2019 | 0.0449 | 0.0449 | 0.0400 | 0.0400 | 36,143 | -0.00(-4.76%) |
Mar 19, 2019 | 0.0429 | 0.0449 | 0.0400 | 0.0420 | 83,953 | -0.00(-4.33%) |
Mar 18, 2019 | 0.0495 | 0.0495 | 0.0400 | 0.0439 | 138,627 | -0.00(-10.04%) |
Mar 15, 2019 | 0.0452 | 0.0488 | 0.0409 | 0.0488 | 65,400 | -0.00(-0.41%) |
Mar 14, 2019 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 127,208 | +0.00(+3.59%) |
Mar 13, 2019 | 0.0450 | 0.0473 | 0.0405 | 0.0473 | 6,500 | +0.01(+15.37%) |
Mar 12, 2019 | 0.0401 | 0.0472 | 0.0400 | 0.0410 | 159,664 | -0.00(-2.38%) |
Mar 11, 2019 | 0.0406 | 0.0481 | 0.0406 | 0.0420 | 323,430 | +0.00(+3.45%) |
Mar 08, 2019 | 0.0406 | 0.0454 | 0.0406 | 0.0406 | 47,700 | -0.01(-14.35%) |
Mar 07, 2019 | 0.0402 | 0.0499 | 0.0402 | 0.0474 | 10,675 | -0.00(-5.01%) |
Mar 06, 2019 | 0.0401 | 0.0499 | 0.0400 | 0.0499 | 26,504 | +0.01(+22.91%) |
Mar 05, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0406 | 4,450 | -0.00(-3.33%) |
Mar 04, 2019 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 2,650 | +0.00(+2.44%) |