Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6865 | 0.7054 | 0.6330 | 0.6483 | 20,200 | -0.10(-12.91%) |
May 30, 2019 | 0.6340 | 0.7830 | 0.6268 | 0.7444 | 43,953 | +0.11(+18.16%) |
May 29, 2019 | 0.8792 | 0.8860 | 0.6043 | 0.6300 | 134,000 | -0.55(-46.38%) |
May 28, 2019 | 1.190 | 1.264 | 0.9444 | 1.175 | 135,928 | +0.32(+36.95%) |
May 24, 2019 | 0.6050 | 0.8604 | 0.5597 | 0.8580 | 249,700 | +0.31(+55.52%) |
May 23, 2019 | 0.5320 | 0.5517 | 0.5320 | 0.5517 | 2,600 | +0.08(+16.76%) |
May 21, 2019 | 0.4725 | 0.4725 | 0.4725 | 0 | -0.01(-2.38%) | |
May 17, 2019 | 0.4840 | 0.4840 | 0.4840 | 0 | +0.04(+7.87%) | |
May 16, 2019 | 0.4739 | 0.4739 | 0.4487 | 0.4487 | 600 | -0.05(-10.39%) |
May 15, 2019 | 0.4714 | 0.5007 | 0.4563 | 0.5007 | 5,025 | +0.03(+6.53%) |
May 14, 2019 | 0.4432 | 0.4700 | 0.4432 | 0.4700 | 1,500 | +0.01(+1.53%) |
May 13, 2019 | 0.4854 | 0.4854 | 0.4479 | 0.4629 | 8,758 | -0.05(-8.88%) |
May 10, 2019 | 0.5850 | 0.5850 | 0.5080 | 0.5080 | 15,400 | -0.11(-17.81%) |
May 09, 2019 | 0.5586 | 0.6570 | 0.5450 | 0.6181 | 10,200 | +0.09(+17.06%) |
May 08, 2019 | 0.5992 | 0.5992 | 0.5280 | 0.5280 | 9,973 | -0.05(-8.17%) |
May 07, 2019 | 0.6774 | 0.6921 | 0.5750 | 0.5750 | 29,698 | -0.07(-11.40%) |
May 06, 2019 | 0.3900 | 0.6881 | 0.3850 | 0.6490 | 194,364 | +0.22(+51.28%) |
May 03, 2019 | 0.2737 | 0.4290 | 0.2737 | 0.4290 | 54,900 | +0.16(+58.83%) |
May 02, 2019 | 0.2583 | 0.2790 | 0.2512 | 0.2701 | 24,257 | +0.00(+1.54%) |
May 01, 2019 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 551 | +0.01(+2.31%) |
Apr 29, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+1.96%) | |
Apr 26, 2019 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 13,000 | +0.03(+12.83%) |
Apr 25, 2019 | 0.2056 | 0.2260 | 0.2056 | 0.2260 | 12,150 | +0.01(+2.73%) |
Apr 24, 2019 | 0.2200 | 0.2200 | 0.2200 | 34 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.2290 | 0.2290 | 0.2200 | 0.2200 | 2,700 | -0.01(-5.58%) |
Apr 22, 2019 | 0.2360 | 0.2360 | 0.2330 | 0.2330 | 713 | -0.01(-5.05%) |
Apr 17, 2019 | 0.2454 | 0.2454 | 0.2454 | 0 | -0.01(-5.18%) | |
Apr 16, 2019 | 0.2588 | 0.2588 | 0.2588 | 50 | +0.00(+0.00%) | |
Apr 15, 2019 | 0.2588 | 0.2588 | 0.2588 | 24 | +0.00(+0.00%) | |
Apr 12, 2019 | 0.2588 | 0.2588 | 0.2588 | 0.2588 | 400 | -0.00(-0.65%) |
Apr 10, 2019 | 0.2605 | 0.2605 | 0.2605 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 0.2605 | 0.2605 | 0.2605 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 0.2605 | 0.2605 | 0.2605 | 0 | -0.01(-2.65%) | |
Mar 27, 2019 | 0.2676 | 0.2676 | 0.2676 | 0 | +0.04(+16.35%) | |
Mar 26, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,200 | -0.02(-7.37%) |
Mar 25, 2019 | 0.2400 | 0.2483 | 0.2400 | 0.2483 | 11,514 | +0.03(+16.19%) |
Mar 22, 2019 | 0.2137 | 0.2137 | 0.2137 | 0.2137 | 1,500 | +0.00(+1.76%) |
Mar 21, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,000 | -0.03(-12.86%) |
Mar 20, 2019 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 500 | +0.00(+1.60%) |
Mar 19, 2019 | 0.2372 | 0.2372 | 0.2372 | 0.2372 | 139 | -0.02(-8.17%) |
Mar 18, 2019 | 0.2604 | 0.2604 | 0.2510 | 0.2583 | 4,025 | -0.01(-2.16%) |
Mar 15, 2019 | 0.2643 | 0.2715 | 0.2640 | 0.2640 | 4,800 | -0.01(-4.90%) |
Mar 14, 2019 | 0.2719 | 0.2776 | 0.2719 | 0.2776 | 5,609 | +0.00(+0.65%) |
Mar 12, 2019 | 0.2758 | 0.2758 | 0.2758 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 0.2758 | 0.2758 | 0.2758 | 12 | +0.00(+0.00%) | |
Mar 08, 2019 | 0.2663 | 0.2758 | 0.2625 | 0.2758 | 3,000 | +0.02(+8.16%) |
Mar 07, 2019 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 36,000 | +0.02(+7.14%) |
Mar 06, 2019 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 500 | +0.00(+0.42%) |
Mar 05, 2019 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 3,000 | +0.01(+3.36%) |
Mar 04, 2019 | 0.2410 | 0.2410 | 0.2214 | 0.2293 | 25,384 | -0.01(-4.85%) |