Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1375 | 0.1509 | 0.1365 | 0.1450 | 17,200 | +0.01(+10.69%) |
May 30, 2019 | 0.1500 | 0.1612 | 0.1310 | 0.1310 | 229,420 | -0.03(-18.12%) |
May 29, 2019 | 0.1686 | 0.1686 | 0.1500 | 0.1600 | 11,100 | +0.00(+0.69%) |
May 28, 2019 | 0.1690 | 0.1690 | 0.1540 | 0.1589 | 23,000 | +0.00(+1.40%) |
May 24, 2019 | 0.1500 | 0.1650 | 0.1500 | 0.1567 | 12,100 | -0.01(-5.20%) |
May 23, 2019 | 0.1516 | 0.1700 | 0.1461 | 0.1653 | 52,323 | -0.01(-5.54%) |
May 22, 2019 | 0.1771 | 0.1771 | 0.1508 | 0.1750 | 57,500 | -0.01(-5.41%) |
May 21, 2019 | 0.1600 | 0.1900 | 0.1555 | 0.1850 | 61,520 | -0.01(-2.63%) |
May 20, 2019 | 0.1700 | 0.2000 | 0.1500 | 0.1900 | 122,145 | +0.04(+22.58%) |
May 17, 2019 | 0.1500 | 0.1610 | 0.1500 | 0.1550 | 36,100 | +0.00(+2.24%) |
May 16, 2019 | 0.1655 | 0.1655 | 0.1503 | 0.1516 | 59,550 | -0.01(-6.42%) |
May 15, 2019 | 0.1670 | 0.1690 | 0.1470 | 0.1620 | 10,934 | -0.01(-3.80%) |
May 14, 2019 | 0.1550 | 0.1730 | 0.1550 | 0.1684 | 89,390 | +0.02(+13.17%) |
May 13, 2019 | 0.1585 | 0.1600 | 0.1460 | 0.1488 | 31,075 | -0.01(-7.35%) |
May 10, 2019 | 0.1520 | 0.1650 | 0.1500 | 0.1606 | 52,400 | +0.01(+3.95%) |
May 09, 2019 | 0.1581 | 0.1600 | 0.1520 | 0.1545 | 117,159 | -0.01(-3.44%) |
May 08, 2019 | 0.1585 | 0.1639 | 0.1541 | 0.1600 | 77,215 | +0.00(+0.00%) |
May 07, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 30,500 | -0.00(-0.62%) |
May 06, 2019 | 0.1510 | 0.1680 | 0.1510 | 0.1610 | 62,372 | -0.00(-0.62%) |
May 03, 2019 | 0.1650 | 0.1697 | 0.1592 | 0.1620 | 61,800 | +0.00(+0.00%) |
May 02, 2019 | 0.1691 | 0.1700 | 0.1587 | 0.1620 | 215,988 | -0.00(-2.88%) |
May 01, 2019 | 0.1850 | 0.1850 | 0.1620 | 0.1668 | 71,653 | -0.01(-7.90%) |
Apr 30, 2019 | 0.1840 | 0.1840 | 0.1650 | 0.1811 | 50,475 | +0.01(+3.49%) |
Apr 29, 2019 | 0.1814 | 0.1814 | 0.1712 | 0.1750 | 34,295 | -0.00(-2.23%) |
Apr 26, 2019 | 0.1840 | 0.1884 | 0.1650 | 0.1790 | 22,600 | -0.00(-2.61%) |
Apr 25, 2019 | 0.1818 | 0.1872 | 0.1680 | 0.1838 | 103,172 | +0.00(+2.11%) |
Apr 24, 2019 | 0.1910 | 0.1910 | 0.1680 | 0.1800 | 136,500 | -0.01(-5.31%) |
Apr 23, 2019 | 0.1595 | 0.1976 | 0.1595 | 0.1901 | 110,250 | +0.02(+14.45%) |
Apr 22, 2019 | 0.1740 | 0.1800 | 0.1610 | 0.1661 | 41,569 | -0.02(-10.99%) |
Apr 18, 2019 | 0.1980 | 0.1980 | 0.1866 | 0.1866 | 8,300 | +0.01(+8.49%) |
Apr 17, 2019 | 0.1950 | 0.2000 | 0.1720 | 0.1720 | 38,675 | -0.02(-9.95%) |
Apr 16, 2019 | 0.2048 | 0.2048 | 0.1855 | 0.1910 | 49,810 | -0.01(-6.37%) |
Apr 15, 2019 | 0.1750 | 0.2050 | 0.1750 | 0.2040 | 43,545 | +0.02(+10.27%) |
Apr 12, 2019 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 300 | +0.00(+0.00%) |
Apr 11, 2019 | 0.1850 | 0.1850 | 0.1805 | 0.1850 | 7,650 | +0.00(+0.00%) |
Apr 10, 2019 | 0.1942 | 0.2000 | 0.1830 | 0.1850 | 37,336 | -0.01(-5.13%) |
Apr 09, 2019 | 0.1950 | 0.2000 | 0.1910 | 0.1950 | 42,273 | -0.00(-1.02%) |
Apr 08, 2019 | 0.1955 | 0.2043 | 0.1920 | 0.1970 | 20,275 | -0.00(-1.50%) |
Apr 05, 2019 | 0.1931 | 0.2000 | 0.1860 | 0.2000 | 34,500 | -0.00(-2.01%) |
Apr 04, 2019 | 0.1952 | 0.2050 | 0.1890 | 0.2041 | 22,024 | +0.01(+7.82%) |
Apr 03, 2019 | 0.1850 | 0.1970 | 0.1800 | 0.1893 | 46,750 | +0.00(+1.56%) |
Apr 02, 2019 | 0.1850 | 0.1866 | 0.1850 | 0.1864 | 28,656 | +0.00(+0.70%) |
Apr 01, 2019 | 0.1820 | 0.1905 | 0.1820 | 0.1851 | 40,785 | -0.01(-2.89%) |
Mar 29, 2019 | 0.1890 | 0.1934 | 0.1830 | 0.1906 | 32,000 | +0.00(+0.85%) |
Mar 28, 2019 | 0.1889 | 0.1890 | 0.1850 | 0.1890 | 43,324 | +0.00(+0.05%) |
Mar 27, 2019 | 0.1850 | 0.2073 | 0.1850 | 0.1889 | 75,742 | -0.01(-5.55%) |
Mar 26, 2019 | 0.1912 | 0.2070 | 0.1848 | 0.2000 | 129,756 | -0.01(-4.76%) |
Mar 25, 2019 | 0.2020 | 0.2100 | 0.2020 | 0.2100 | 24,900 | +0.01(+3.50%) |
Mar 22, 2019 | 0.2000 | 0.2060 | 0.1993 | 0.2029 | 48,100 | -0.00(-0.44%) |
Mar 21, 2019 | 0.2001 | 0.2180 | 0.1960 | 0.2038 | 137,976 | -0.00(-0.29%) |
Mar 20, 2019 | 0.2030 | 0.2110 | 0.2030 | 0.2044 | 10,000 | -0.01(-2.81%) |
Mar 19, 2019 | 0.2290 | 0.2290 | 0.2018 | 0.2103 | 91,698 | -0.01(-6.16%) |
Mar 18, 2019 | 0.2240 | 0.2241 | 0.2130 | 0.2241 | 21,928 | +0.00(+0.04%) |
Mar 15, 2019 | 0.2155 | 0.2240 | 0.2118 | 0.2240 | 22,200 | +0.00(+1.82%) |
Mar 14, 2019 | 0.2199 | 0.2300 | 0.2160 | 0.2200 | 81,523 | -0.01(-2.65%) |
Mar 13, 2019 | 0.2300 | 0.2330 | 0.2254 | 0.2260 | 53,815 | -0.02(-7.53%) |
Mar 12, 2019 | 0.2223 | 0.2444 | 0.2223 | 0.2444 | 120,350 | +0.01(+4.53%) |
Mar 11, 2019 | 0.2344 | 0.2390 | 0.2236 | 0.2338 | 24,370 | +0.01(+5.55%) |
Mar 08, 2019 | 0.2171 | 0.2250 | 0.2104 | 0.2215 | 27,100 | -0.00(-1.56%) |
Mar 07, 2019 | 0.2300 | 0.2300 | 0.2170 | 0.2250 | 72,283 | -0.01(-4.86%) |
Mar 06, 2019 | 0.2315 | 0.2429 | 0.2315 | 0.2365 | 18,260 | -0.00(-0.21%) |
Mar 05, 2019 | 0.2400 | 0.2500 | 0.2370 | 0.2370 | 18,048 | -0.01(-4.82%) |
Mar 04, 2019 | 0.2440 | 0.2532 | 0.2382 | 0.2490 | 50,453 | +0.00(+1.72%) |