Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1600 | 0.2500 | 0.1600 | 0.2500 | 2,100 | +0.00(+0.00%) |
May 29, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 0.1600 | 0.2500 | 0.1600 | 0.2500 | 1,500 | +0.01(+5.04%) |
May 24, 2019 | 0.2230 | 0.2380 | 0.2230 | 0.2380 | 700 | -0.05(-17.93%) |
May 22, 2019 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+3.72%) | |
May 21, 2019 | 0.2900 | 0.2900 | 0.1700 | 0.2796 | 10,600 | -0.02(-6.80%) |
May 20, 2019 | 0.1600 | 0.3000 | 0.1600 | 0.3000 | 3,108 | +0.02(+7.91%) |
May 17, 2019 | 0.2400 | 0.2780 | 0.2400 | 0.2780 | 2,100 | +0.01(+2.96%) |
May 16, 2019 | 0.2700 | 0.2700 | 0.2700 | 70 | +0.00(+0.00%) | |
May 15, 2019 | 0.2700 | 0.2700 | 0.2700 | 21 | +0.00(+0.00%) | |
May 14, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 118 | +0.01(+3.85%) |
May 10, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.06(+31.31%) | |
May 09, 2019 | 0.1900 | 0.2000 | 0.1600 | 0.1980 | 25,683 | +0.00(+0.00%) |
May 08, 2019 | 0.2000 | 0.2000 | 0.1980 | 0.1980 | 6,291 | -0.00(-1.00%) |
May 07, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,903 | -0.12(-37.50%) |
May 06, 2019 | 0.2200 | 0.3200 | 0.1600 | 0.3200 | 5,875 | +0.05(+17.65%) |
May 02, 2019 | 0.2720 | 0.2720 | 0.2720 | 0 | +0.00(+0.74%) | |
May 01, 2019 | 0.2300 | 0.2800 | 0.2300 | 0.2700 | 6,000 | +0.02(+8.00%) |
Apr 30, 2019 | 0.1600 | 0.2700 | 0.1600 | 0.2500 | 6,902 | -0.06(-19.35%) |
Apr 29, 2019 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 470 | +0.00(+0.00%) |
Apr 26, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 100 | +0.04(+14.81%) |
Apr 25, 2019 | 0.2001 | 0.2700 | 0.2001 | 0.2700 | 9,200 | +0.04(+14.89%) |
Apr 24, 2019 | 0.1600 | 0.2500 | 0.1600 | 0.2350 | 9,721 | -0.15(-38.16%) |
Apr 23, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,500 | +0.11(+39.96%) |
Apr 22, 2019 | 0.1750 | 0.2715 | 0.1450 | 0.2715 | 3,445 | +0.08(+40.82%) |
Apr 18, 2019 | 0.1730 | 0.2000 | 0.1370 | 0.1928 | 3,200 | -0.01(-3.60%) |
Apr 17, 2019 | 0.1300 | 0.2000 | 0.1300 | 0.2000 | 4,166 | -0.04(-17.36%) |
Apr 16, 2019 | 0.2700 | 0.2700 | 0.2420 | 0.2420 | 551 | +0.04(+21.00%) |
Apr 15, 2019 | 0.1400 | 0.2496 | 0.1400 | 0.2000 | 19,745 | -0.06(-24.13%) |
Apr 12, 2019 | 0.1900 | 0.2636 | 0.1900 | 0.2636 | 5,100 | -0.01(-2.37%) |
Apr 11, 2019 | 0.2750 | 0.2900 | 0.2343 | 0.2700 | 9,353 | -0.02(-5.30%) |
Apr 10, 2019 | 0.2400 | 0.3000 | 0.2400 | 0.2851 | 2,800 | +0.02(+6.18%) |
Apr 09, 2019 | 0.2750 | 0.2750 | 0.1800 | 0.2685 | 18,200 | +0.03(+11.88%) |
Apr 08, 2019 | 0.2400 | 0.2400 | 0.2220 | 0.2400 | 9,829 | +0.00(+0.00%) |
Apr 05, 2019 | 0.2573 | 0.3000 | 0.1445 | 0.2400 | 94,500 | -0.08(-25.00%) |
Apr 04, 2019 | 0.2900 | 0.3260 | 0.2700 | 0.3200 | 32,359 | +0.00(+0.00%) |
Apr 03, 2019 | 0.3000 | 0.4275 | 0.2870 | 0.3200 | 35,006 | -0.13(-28.89%) |
Apr 02, 2019 | 0.3000 | 0.4797 | 0.2550 | 0.4500 | 76,542 | -0.04(-9.09%) |
Apr 01, 2019 | 0.4000 | 0.5000 | 0.2900 | 0.4950 | 5,374 | -0.01(-1.98%) |
Mar 29, 2019 | 0.4000 | 0.5050 | 0.2717 | 0.5050 | 28,500 | +0.05(+11.73%) |
Mar 28, 2019 | 0.3700 | 0.4790 | 0.3600 | 0.4520 | 8,848 | +0.02(+5.12%) |
Mar 27, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | 31,250 | -0.08(-15.69%) |
Mar 26, 2019 | 0.5130 | 0.5200 | 0.5100 | 0.5100 | 5,796 | +0.00(+0.00%) |
Mar 25, 2019 | 0.4900 | 0.7400 | 0.4900 | 0.5100 | 22,154 | +0.10(+24.39%) |
Mar 22, 2019 | 0.4500 | 0.4800 | 0.4100 | 0.4100 | 1,700 | -0.08(-16.33%) |
Mar 21, 2019 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 3,100 | +0.05(+12.39%) |
Mar 20, 2019 | 0.4700 | 0.4700 | 0.4000 | 0.4360 | 3,500 | -0.03(-7.23%) |
Mar 19, 2019 | 0.3900 | 0.4800 | 0.3900 | 0.4700 | 24,246 | +0.10(+27.03%) |
Mar 18, 2019 | 0.3680 | 0.4400 | 0.2150 | 0.3700 | 42,286 | -0.07(-15.91%) |
Mar 15, 2019 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 3,200 | -0.05(-10.20%) |
Mar 14, 2019 | 0.5000 | 0.5000 | 0.4400 | 0.4900 | 5,200 | +0.00(+0.00%) |
Mar 13, 2019 | 0.4450 | 0.5000 | 0.4000 | 0.4900 | 28,081 | -0.01(-2.00%) |
Mar 12, 2019 | 0.4500 | 0.5000 | 0.3900 | 0.5000 | 13,907 | +0.05(+11.11%) |
Mar 11, 2019 | 0.3000 | 0.5100 | 0.1300 | 0.4500 | 19,610 | +0.15(+50.00%) |
Mar 08, 2019 | 0.4000 | 0.4230 | 0.3000 | 0.3000 | 54,900 | -0.13(-30.23%) |
Mar 07, 2019 | 0.4500 | 0.5300 | 0.4000 | 0.4300 | 20,937 | -0.02(-4.44%) |
Mar 06, 2019 | 0.6050 | 0.6100 | 0.4200 | 0.4500 | 20,605 | -0.18(-28.57%) |
Mar 05, 2019 | 0.6000 | 0.7900 | 0.4100 | 0.6300 | 52,700 | +0.10(+18.87%) |
Mar 04, 2019 | 0.8942 | 0.8942 | 0.4950 | 0.5300 | 164,777 | -0.44(-45.36%) |