Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 17,000 | -0.01(-8.94%) |
May 30, 2019 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 3,000 | -0.01(-8.35%) |
May 29, 2019 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 333 | +0.01(+9.83%) |
May 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 500 | -0.01(-14.29%) |
May 24, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | +0.01(+21.53%) |
May 21, 2019 | 0.0576 | 0.0576 | 0.0576 | 0 | -0.01(-17.71%) | |
May 17, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-9.09%) | |
May 15, 2019 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.01(+23.40%) | |
May 14, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 1,000 | +0.01(+17.74%) |
May 10, 2019 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 0.0530 | 0.0596 | 0.0530 | 0.0530 | 6,200 | +0.00(+0.57%) |
May 08, 2019 | 0.0596 | 0.0596 | 0.0527 | 0.0527 | 2,000 | -0.01(-9.14%) |
May 07, 2019 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 14,000 | +0.01(+18.61%) |
May 06, 2019 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 400 | -0.01(-11.25%) |
May 03, 2019 | 0.0580 | 0.0600 | 0.0470 | 0.0551 | 142,300 | -0.00(-8.17%) |
May 02, 2019 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 12,500 | +0.00(+0.00%) |
May 01, 2019 | 0.0789 | 0.0789 | 0.0600 | 0.0600 | 1,272,500 | -0.04(-38.90%) |
Apr 30, 2019 | 0.1003 | 0.1003 | 0.0859 | 0.0982 | 3,600 | -0.01(-5.49%) |
Apr 29, 2019 | 0.1039 | 0.1039 | 0.1039 | 0.1039 | 2,000 | +0.00(+4.32%) |
Apr 26, 2019 | 0.0936 | 0.1033 | 0.0936 | 0.0996 | 2,000 | +0.01(+9.93%) |
Apr 25, 2019 | 0.0810 | 0.0906 | 0.0810 | 0.0906 | 5,200 | +0.01(+19.05%) |
Apr 23, 2019 | 0.0761 | 0.0761 | 0.0761 | 0 | +0.01(+8.71%) | |
Apr 18, 2019 | 0.0777 | 0.0895 | 0.0697 | 0.0700 | 178,500 | -0.01(-16.37%) |
Apr 17, 2019 | 0.0760 | 0.0837 | 0.0760 | 0.0837 | 57,500 | +0.00(+6.22%) |
Apr 16, 2019 | 0.0928 | 0.0940 | 0.0788 | 0.0788 | 12,250 | -0.01(-12.44%) |
Apr 15, 2019 | 0.0932 | 0.1030 | 0.0900 | 0.0900 | 9,150 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0912 | 0.0957 | 0.0823 | 0.0900 | 28,200 | -0.01(-10.00%) |
Apr 11, 2019 | 0.1002 | 0.1002 | 0.1000 | 0.1000 | 8,427 | +0.01(+10.62%) |
Apr 10, 2019 | 0.0888 | 0.0904 | 0.0888 | 0.0904 | 12,000 | -0.00(-3.83%) |
Apr 09, 2019 | 0.1004 | 0.1004 | 0.0937 | 0.0940 | 31,500 | -0.00(-3.98%) |
Apr 08, 2019 | 0.1079 | 0.1089 | 0.0979 | 0.0979 | 9,000 | -0.00(-3.07%) |
Apr 05, 2019 | 0.1011 | 0.1050 | 0.1010 | 0.1010 | 20,500 | +0.00(+1.00%) |
Apr 04, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 86,500 | -0.00(-4.76%) |
Apr 03, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 52,701 | -0.00(-0.28%) |
Apr 02, 2019 | 0.0987 | 0.1053 | 0.0954 | 0.1053 | 24,600 | +0.00(+4.88%) |
Apr 01, 2019 | 0.1001 | 0.1032 | 0.1000 | 0.1004 | 14,100 | -0.00(-0.69%) |
Mar 29, 2019 | 0.1011 | 0.1050 | 0.1011 | 0.1011 | 44,400 | +0.00(+0.80%) |
Mar 28, 2019 | 0.1011 | 0.1011 | 0.0881 | 0.1003 | 30,731 | -0.00(-0.79%) |
Mar 27, 2019 | 0.1116 | 0.1116 | 0.1010 | 0.1011 | 132,500 | -0.01(-11.39%) |
Mar 26, 2019 | 0.1151 | 0.1151 | 0.1066 | 0.1141 | 12,300 | -0.01(-4.92%) |
Mar 25, 2019 | 0.1196 | 0.1200 | 0.1196 | 0.1200 | 550 | +0.00(+4.08%) |
Mar 22, 2019 | 0.1200 | 0.1200 | 0.1008 | 0.1153 | 53,100 | -0.00(-3.92%) |
Mar 21, 2019 | 0.1144 | 0.1200 | 0.1139 | 0.1200 | 58,042 | +0.00(+2.48%) |
Mar 20, 2019 | 0.1053 | 0.1183 | 0.0999 | 0.1171 | 103,200 | -0.00(-1.10%) |
Mar 19, 2019 | 0.1150 | 0.1184 | 0.1146 | 0.1184 | 15,450 | -0.00(-1.00%) |
Mar 18, 2019 | 0.1150 | 0.1196 | 0.1150 | 0.1196 | 16,614 | -0.00(-3.70%) |
Mar 15, 2019 | 0.1233 | 0.1257 | 0.1218 | 0.1242 | 48,000 | +0.00(+1.80%) |
Mar 14, 2019 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 2,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 2,000 | -0.00(-0.97%) |
Mar 12, 2019 | 0.1176 | 0.1233 | 0.1111 | 0.1232 | 14,000 | +0.00(+1.65%) |
Mar 11, 2019 | 0.1212 | 0.1228 | 0.1100 | 0.1212 | 36,455 | -0.00(-3.04%) |
Mar 08, 2019 | 0.1302 | 0.1302 | 0.1197 | 0.1250 | 36,400 | +0.00(+0.40%) |
Mar 07, 2019 | 0.1300 | 0.1350 | 0.1245 | 0.1245 | 52,200 | -0.00(-2.51%) |
Mar 06, 2019 | 0.1300 | 0.1323 | 0.1246 | 0.1277 | 90,577 | -0.01(-8.20%) |
Mar 05, 2019 | 0.1480 | 0.1480 | 0.1367 | 0.1391 | 99,545 | +0.00(+1.02%) |
Mar 04, 2019 | 0.1400 | 0.1400 | 0.1371 | 0.1377 | 37,642 | -0.00(-1.64%) |