Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 124,522 | +0.01(+5.26%) |
May 30, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 1,304,313 | -0.01(-9.52%) |
May 29, 2019 | 0.0950 | 0.1050 | 0.0900 | 0.1050 | 1,952,500 | +0.01(+16.67%) |
May 28, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 411,704 | -0.01(-10.00%) |
May 27, 2019 | 0.0950 | 0.1050 | 0.0950 | 0.1000 | 1,711,730 | +0.01(+5.26%) |
May 24, 2019 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 1,182,004 | -0.01(-5.00%) |
May 23, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 988,050 | -0.00(-4.76%) |
May 22, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 767,983 | -0.01(-4.55%) |
May 21, 2019 | 0.1100 | 0.1250 | 0.1100 | 0.1100 | 5,146,671 | +0.01(+4.76%) |
May 17, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0950 | 0.1150 | 0.0900 | 0.1050 | 1,066,261 | +0.01(+16.67%) |
May 15, 2019 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 535,912 | +0.00(+5.88%) |
May 14, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 359,390 | +0.00(+0.00%) |
May 13, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 39,400 | +0.00(+0.00%) |
May 10, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 728,975 | -0.00(-5.56%) |
May 09, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 81,552 | +0.00(+0.00%) |
May 08, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 441,500 | +0.01(+12.50%) |
May 07, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 24,070 | -0.01(-5.88%) |
May 06, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 179,250 | +0.00(+0.00%) |
May 03, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 367,800 | +0.00(+0.00%) |
May 02, 2019 | 0.0950 | 0.0950 | 0.0800 | 0.0850 | 589,500 | -0.01(-10.53%) |
May 01, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 1,296,611 | -0.02(-17.39%) |
Apr 30, 2019 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 1,544,815 | +0.02(+21.05%) |
Apr 29, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 964,183 | -0.01(-5.00%) |
Apr 26, 2019 | 0.0850 | 0.1050 | 0.0800 | 0.1000 | 2,256,891 | +0.01(+17.65%) |
Apr 25, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 114,541 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 268,000 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 221,000 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 504,000 | +0.01(+13.33%) |
Apr 18, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 191,523 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 40,000 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 66,360 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 141,200 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 328,916 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 98,479 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 105,208 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 232,250 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 32,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 78,000 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 295,800 | -0.01(-6.25%) |
Apr 02, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 262,730 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 95,136 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 477,288 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 29,100 | -0.01(-5.88%) |
Mar 27, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 83,355 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 455,000 | +0.01(+6.25%) |
Mar 25, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 84,900 | -0.01(-5.88%) |
Mar 22, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 62,515 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 160,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 368,268 | +0.01(+6.25%) |
Mar 19, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 141,000 | -0.01(-5.88%) |
Mar 18, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 473,764 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0850 | 0.0950 | 0.0850 | 0.0850 | 555,900 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0850 | 0.0950 | 0.0850 | 0.0850 | 294,400 | -0.00(-5.56%) |
Mar 13, 2019 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 955,714 | -0.01(-14.29%) |
Mar 12, 2019 | 0.0850 | 0.1050 | 0.0800 | 0.1050 | 1,373,374 | +0.02(+23.53%) |
Mar 11, 2019 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 1,865,070 | +0.01(+21.43%) |
Mar 08, 2019 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 445,727 | -0.00(-6.67%) |
Mar 07, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 115,500 | +0.00(+7.14%) |
Mar 06, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 115,100 | -0.00(-6.67%) |
Mar 05, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 48,100 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 439,286 | -0.01(-6.25%) |