Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.1574 | 0.1600 | 0.1300 | 0.1361 | 2,378,100 | -0.00(-2.79%) |
Jun 27, 2019 | 0.2100 | 0.2200 | 0.1300 | 0.1400 | 6,510,675 | -0.07(-34.02%) |
Jun 26, 2019 | 0.2290 | 0.2375 | 0.2010 | 0.2122 | 2,431,837 | -0.02(-9.59%) |
Jun 25, 2019 | 0.2416 | 0.2540 | 0.2290 | 0.2347 | 180,757 | -0.01(-2.21%) |
Jun 24, 2019 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 105,783 | -0.02(-8.22%) |
Jun 21, 2019 | 0.2800 | 0.2800 | 0.2200 | 0.2615 | 590,900 | -0.00(-1.36%) |
Jun 20, 2019 | 0.2613 | 0.2805 | 0.2600 | 0.2651 | 473,214 | +0.00(+1.84%) |
Jun 19, 2019 | 0.2735 | 0.2740 | 0.2500 | 0.2603 | 306,103 | -0.01(-3.45%) |
Jun 18, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2696 | 227,163 | -0.01(-3.68%) |
Jun 17, 2019 | 0.2801 | 0.3000 | 0.2721 | 0.2799 | 213,356 | -0.00(-0.04%) |
Jun 14, 2019 | 0.2945 | 0.3169 | 0.2701 | 0.2800 | 1,242,300 | +0.01(+2.30%) |
Jun 13, 2019 | 0.2900 | 0.3100 | 0.2700 | 0.2737 | 526,680 | -0.03(-10.56%) |
Jun 12, 2019 | 0.3200 | 0.3290 | 0.2850 | 0.3060 | 480,711 | -0.02(-4.97%) |
Jun 11, 2019 | 0.3300 | 0.3950 | 0.3200 | 0.3220 | 706,079 | -0.01(-3.54%) |
Jun 10, 2019 | 0.3560 | 0.3560 | 0.3020 | 0.3338 | 533,797 | +0.05(+17.12%) |
Jun 07, 2019 | 0.3171 | 0.3180 | 0.2800 | 0.2850 | 275,300 | -0.01(-1.72%) |
Jun 06, 2019 | 0.4100 | 0.4300 | 0.2800 | 0.2900 | 1,545,155 | -0.09(-23.16%) |
Jun 05, 2019 | 0.2820 | 0.5775 | 0.2700 | 0.3774 | 10,314,862 | +0.08(+25.80%) |
Jun 04, 2019 | 0.2700 | 0.3400 | 0.2600 | 0.3000 | 904,816 | +0.03(+10.62%) |
Jun 03, 2019 | 0.2621 | 0.2715 | 0.2505 | 0.2712 | 29,074 | -0.00(-0.11%) |
May 31, 2019 | 0.2850 | 0.2850 | 0.2655 | 0.2715 | 38,800 | -0.00(-0.98%) |
May 30, 2019 | 0.2602 | 0.2800 | 0.2505 | 0.2742 | 280,023 | +0.01(+5.30%) |
May 29, 2019 | 0.2700 | 0.2700 | 0.2550 | 0.2604 | 98,258 | -0.01(-4.82%) |
May 28, 2019 | 0.2890 | 0.2890 | 0.2700 | 0.2736 | 73,969 | +0.00(+1.56%) |
May 24, 2019 | 0.2700 | 0.3300 | 0.2545 | 0.2694 | 1,203,900 | +0.01(+2.90%) |
May 23, 2019 | 0.2645 | 0.2700 | 0.2500 | 0.2618 | 125,749 | +0.00(+1.43%) |
May 22, 2019 | 0.2608 | 0.2750 | 0.2547 | 0.2581 | 98,311 | -0.00(-0.73%) |
May 21, 2019 | 0.2400 | 0.2800 | 0.2400 | 0.2600 | 457,715 | +0.01(+2.77%) |
May 20, 2019 | 0.2530 | 0.2600 | 0.2400 | 0.2530 | 67,895 | +0.01(+4.98%) |
May 17, 2019 | 0.2740 | 0.2750 | 0.2400 | 0.2410 | 150,200 | -0.03(-10.41%) |
May 16, 2019 | 0.2750 | 0.2790 | 0.2600 | 0.2690 | 76,831 | -0.01(-2.18%) |
May 15, 2019 | 0.2555 | 0.2800 | 0.2410 | 0.2750 | 215,750 | +0.02(+7.67%) |
May 14, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2554 | 269,875 | +0.01(+3.82%) |
May 13, 2019 | 0.2600 | 0.2625 | 0.2390 | 0.2460 | 113,404 | -0.01(-3.53%) |
May 10, 2019 | 0.2700 | 0.2700 | 0.2400 | 0.2550 | 201,300 | -0.01(-4.64%) |
May 09, 2019 | 0.2761 | 0.2800 | 0.2600 | 0.2674 | 57,676 | +0.00(+1.67%) |
May 08, 2019 | 0.2850 | 0.2850 | 0.2600 | 0.2630 | 92,655 | -0.01(-4.36%) |
May 07, 2019 | 0.2790 | 0.2900 | 0.2650 | 0.2750 | 124,694 | -0.01(-3.88%) |
May 06, 2019 | 0.2600 | 0.2861 | 0.2600 | 0.2861 | 138,776 | +0.01(+4.23%) |
May 03, 2019 | 0.2890 | 0.2890 | 0.2681 | 0.2745 | 85,100 | -0.01(-1.96%) |
May 02, 2019 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 177,398 | -0.01(-3.45%) |
May 01, 2019 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 193,988 | -0.02(-5.51%) |
Apr 30, 2019 | 0.2900 | 0.3170 | 0.2810 | 0.3069 | 950,673 | +0.02(+5.83%) |
Apr 29, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 55,369 | +0.01(+2.00%) |
Apr 26, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.2843 | 225,200 | -0.01(-4.05%) |
Apr 25, 2019 | 0.3181 | 0.3200 | 0.2902 | 0.2963 | 182,855 | -0.01(-4.42%) |
Apr 24, 2019 | 0.3161 | 0.3180 | 0.3010 | 0.3100 | 65,301 | +0.01(+2.96%) |
Apr 23, 2019 | 0.3024 | 0.3200 | 0.3000 | 0.3011 | 56,673 | +0.00(+0.00%) |
Apr 22, 2019 | 0.3060 | 0.3090 | 0.3000 | 0.3011 | 112,302 | -0.01(-3.12%) |
Apr 18, 2019 | 0.3100 | 0.3229 | 0.3000 | 0.3108 | 70,600 | -0.01(-2.81%) |
Apr 17, 2019 | 0.3070 | 0.3300 | 0.3051 | 0.3198 | 181,428 | +0.01(+4.17%) |
Apr 16, 2019 | 0.3200 | 0.3448 | 0.3050 | 0.3070 | 547,114 | -0.00(-0.97%) |
Apr 15, 2019 | 0.3170 | 0.3300 | 0.3081 | 0.3100 | 118,698 | -0.01(-2.27%) |
Apr 12, 2019 | 0.3235 | 0.3235 | 0.3081 | 0.3172 | 113,200 | +0.01(+2.95%) |
Apr 11, 2019 | 0.3101 | 0.3300 | 0.3000 | 0.3081 | 323,925 | -0.03(-8.06%) |
Apr 10, 2019 | 0.3360 | 0.3493 | 0.3264 | 0.3351 | 114,914 | +0.01(+3.43%) |
Apr 09, 2019 | 0.3760 | 0.4242 | 0.3200 | 0.3240 | 626,474 | -0.04(-10.00%) |
Apr 08, 2019 | 0.3700 | 0.3800 | 0.3300 | 0.3600 | 259,474 | -0.01(-2.70%) |
Apr 05, 2019 | 0.3400 | 0.4000 | 0.3390 | 0.3700 | 789,600 | +0.03(+8.82%) |
Apr 04, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 248,763 | +0.01(+1.83%) |
Apr 03, 2019 | 0.3600 | 0.3700 | 0.3202 | 0.3339 | 254,294 | -0.02(-4.60%) |
Apr 02, 2019 | 0.3600 | 0.3700 | 0.3100 | 0.3500 | 243,424 | -0.00(-0.03%) |