Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1750 | 0.1883 | 0.1700 | 0.1883 | 50,500 | +0.00(+2.34%) |
May 30, 2019 | 0.1850 | 0.2130 | 0.1800 | 0.1840 | 73,484 | -0.00(-0.54%) |
May 29, 2019 | 0.1863 | 0.1932 | 0.1850 | 0.1850 | 18,400 | -0.02(-7.50%) |
May 28, 2019 | 0.1950 | 0.2002 | 0.1950 | 0.2000 | 56,716 | +0.00(+0.00%) |
May 24, 2019 | 0.1852 | 0.2000 | 0.1852 | 0.2000 | 27,500 | +0.00(+0.00%) |
May 23, 2019 | 0.1880 | 0.2000 | 0.1880 | 0.2000 | 85,550 | +0.00(+0.00%) |
May 22, 2019 | 0.2100 | 0.2100 | 0.1850 | 0.2000 | 129,225 | +0.01(+5.26%) |
May 21, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 100,722 | +0.01(+5.50%) |
May 20, 2019 | 0.1800 | 0.1801 | 0.1800 | 0.1801 | 140,500 | -0.01(-4.71%) |
May 17, 2019 | 0.1850 | 0.2000 | 0.1800 | 0.1890 | 90,500 | +0.00(+2.16%) |
May 16, 2019 | 0.1875 | 0.1875 | 0.1720 | 0.1850 | 16,200 | +0.01(+2.78%) |
May 15, 2019 | 0.1800 | 0.1851 | 0.1700 | 0.1800 | 111,769 | +0.01(+9.09%) |
May 14, 2019 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 192,512 | +0.01(+3.13%) |
May 13, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 17,502 | -0.01(-5.88%) |
May 10, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,400 | +0.00(+0.06%) |
May 09, 2019 | 0.1710 | 0.1890 | 0.1605 | 0.1699 | 95,877 | -0.03(-15.05%) |
May 08, 2019 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 31,500 | +0.00(+0.00%) |
May 07, 2019 | 0.2000 | 0.2000 | 0.1898 | 0.2000 | 32,700 | +0.00(+0.00%) |
May 06, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 200,000 | +0.02(+11.11%) |
May 03, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 60,300 | +0.01(+9.09%) |
May 02, 2019 | 0.1650 | 0.2100 | 0.1650 | 0.1650 | 128,675 | -0.01(-8.33%) |
May 01, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,282 | -0.01(-4.76%) |
Apr 29, 2019 | 0.1890 | 0.1890 | 0.1890 | 0 | -0.03(-14.09%) | |
Apr 26, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.02(+8.37%) |
Apr 25, 2019 | 0.2000 | 0.2098 | 0.1600 | 0.2030 | 142,155 | +0.03(+19.41%) |
Apr 24, 2019 | 0.1709 | 0.2200 | 0.1700 | 0.1700 | 36,041 | +0.00(+0.00%) |
Apr 23, 2019 | 0.1900 | 0.1900 | 0.1610 | 0.1700 | 65,900 | +0.00(+0.00%) |
Apr 22, 2019 | 0.1720 | 0.1800 | 0.1700 | 0.1700 | 26,900 | -0.02(-9.72%) |
Apr 18, 2019 | 0.1883 | 0.1883 | 0.1883 | 0.1883 | 500 | +0.01(+4.61%) |
Apr 16, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Apr 15, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,100 | +0.02(+11.11%) |
Apr 12, 2019 | 0.2000 | 0.2000 | 0.1600 | 0.1710 | 8,500 | -0.01(-5.00%) |
Apr 11, 2019 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 26,340 | -0.01(-5.26%) |
Apr 10, 2019 | 0.1950 | 0.1992 | 0.1900 | 0.1900 | 27,000 | -0.01(-2.56%) |
Apr 09, 2019 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 43,250 | +0.01(+7.73%) |
Apr 08, 2019 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 2,000 | -0.01(-3.98%) |
Apr 04, 2019 | 0.1885 | 0.1885 | 0.1885 | 0 | -0.00(-0.79%) | |
Apr 03, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 12,602 | -0.01(-2.81%) |
Apr 02, 2019 | 0.2300 | 0.2300 | 0.1955 | 0.1955 | 1,300 | +0.01(+2.89%) |
Apr 01, 2019 | 0.1900 | 0.2375 | 0.1900 | 0.1900 | 304,018 | -0.01(-4.76%) |
Mar 29, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1995 | 28,500 | -0.00(-0.25%) |
Mar 28, 2019 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 249,094 | +0.02(+8.11%) |
Mar 27, 2019 | 0.1895 | 0.1900 | 0.1800 | 0.1850 | 51,027 | -0.01(-2.63%) |
Mar 26, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 50,800 | +0.00(+0.00%) |
Mar 25, 2019 | 0.2348 | 0.2348 | 0.1800 | 0.1900 | 138,141 | -0.01(-5.00%) |
Mar 22, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 90,000 | -0.02(-9.09%) |
Mar 21, 2019 | 0.2175 | 0.2200 | 0.2000 | 0.2200 | 68,248 | +0.01(+4.76%) |
Mar 20, 2019 | 0.2100 | 0.2348 | 0.2100 | 0.2100 | 146,268 | +0.00(+2.04%) |
Mar 19, 2019 | 0.1987 | 0.2348 | 0.1987 | 0.2058 | 106,160 | -0.00(-2.00%) |
Mar 18, 2019 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 328,362 | +0.01(+2.44%) |
Mar 15, 2019 | 0.1800 | 0.2050 | 0.1800 | 0.2050 | 52,100 | +0.01(+7.89%) |
Mar 14, 2019 | 0.1769 | 0.1900 | 0.1769 | 0.1900 | 46,000 | +0.02(+8.57%) |
Mar 13, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 38,660 | +0.01(+6.06%) |
Mar 12, 2019 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 131,737 | -0.01(-2.94%) |
Mar 11, 2019 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 65,590 | +0.01(+6.25%) |
Mar 08, 2019 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 509,500 | -0.02(-11.11%) |
Mar 07, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 26,000 | -0.01(-5.26%) |
Mar 06, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 14,870 | +0.02(+11.76%) |
Mar 05, 2019 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 294,630 | -0.02(-10.05%) |
Mar 04, 2019 | 0.1900 | 0.1900 | 0.1890 | 0.1890 | 59,563 | -0.00(-0.53%) |