Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0102 | 0.0105 | 0.0099 | 0.0103 | 15,288,448 | +0.00(+1.95%) |
Jan 30, 2019 | 0.0099 | 0.0102 | 0.0098 | 0.0102 | 17,642,478 | +0.00(+4.05%) |
Jan 29, 2019 | 0.0102 | 0.0102 | 0.0096 | 0.0098 | 23,194,686 | -0.00(-3.90%) |
Jan 28, 2019 | 0.0106 | 0.0108 | 0.0100 | 0.0102 | 18,494,972 | -0.00(-4.94%) |
Jan 25, 2019 | 0.0108 | 0.0109 | 0.0106 | 0.0107 | 16,977,050 | -0.00(-1.22%) |
Jan 24, 2019 | 0.0109 | 0.0109 | 0.0107 | 0.0108 | 25,060,038 | +0.00(+0.00%) |
Jan 23, 2019 | 0.0105 | 0.0109 | 0.0105 | 0.0108 | 18,638,798 | +0.00(+2.50%) |
Jan 22, 2019 | 0.0107 | 0.0108 | 0.0104 | 0.0105 | 31,268,722 | -0.00(-2.44%) |
Jan 18, 2019 | 0.0109 | 0.0109 | 0.0107 | 0.0108 | 26,671,720 | -0.00(-0.61%) |
Jan 17, 2019 | 0.0106 | 0.0110 | 0.0106 | 0.0109 | 38,836,328 | +0.00(+1.23%) |
Jan 16, 2019 | 0.0107 | 0.0109 | 0.0106 | 0.0107 | 33,435,534 | +0.00(+1.24%) |
Jan 15, 2019 | 0.0103 | 0.0109 | 0.0102 | 0.0106 | 43,523,756 | +0.00(+4.55%) |
Jan 14, 2019 | 0.0100 | 0.0105 | 0.0100 | 0.0102 | 27,524,972 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0101 | 0.0104 | 0.0100 | 0.0102 | 51,659,388 | +0.00(+0.65%) |
Jan 10, 2019 | 0.0102 | 0.0103 | 0.0099 | 0.0101 | 22,507,412 | -0.00(-1.29%) |
Jan 09, 2019 | 0.0100 | 0.0102 | 0.0098 | 0.0102 | 31,619,490 | +0.00(+1.31%) |
Jan 08, 2019 | 0.0097 | 0.0102 | 0.0094 | 0.0101 | 36,366,388 | +0.00(+5.52%) |
Jan 07, 2019 | 0.0092 | 0.0098 | 0.0089 | 0.0096 | 34,826,164 | +0.00(+4.32%) |
Jan 04, 2019 | 0.0083 | 0.0092 | 0.0080 | 0.0092 | 42,966,048 | +0.00(+13.93%) |
Jan 03, 2019 | 0.0084 | 0.0084 | 0.0080 | 0.0080 | 28,639,934 | -0.00(-3.94%) |
Jan 02, 2019 | 0.0076 | 0.0085 | 0.0076 | 0.0084 | 30,174,090 | +0.00(+7.63%) |
Dec 31, 2018 | 0.0080 | 0.0082 | 0.0076 | 0.0078 | 38,126,296 | -0.00(-3.28%) |
Dec 28, 2018 | 0.0076 | 0.0082 | 0.0075 | 0.0080 | 77,572,528 | +0.00(+5.17%) |
Dec 27, 2018 | 0.0082 | 0.0082 | 0.0073 | 0.0076 | 60,035,796 | -0.00(-6.45%) |
Dec 26, 2018 | 0.0078 | 0.0083 | 0.0076 | 0.0082 | 67,824,456 | +0.00(+3.33%) |
Dec 24, 2018 | 0.0084 | 0.0086 | 0.0076 | 0.0079 | 56,286,736 | -0.00(-7.69%) |
Dec 21, 2018 | 0.0088 | 0.0089 | 0.0082 | 0.0086 | 85,279,712 | -0.00(-1.52%) |
Dec 20, 2018 | 0.0091 | 0.0093 | 0.0086 | 0.0087 | 48,081,008 | -0.00(-3.65%) |
Dec 19, 2018 | 0.0092 | 0.0095 | 0.0088 | 0.0090 | 64,290,980 | -0.00(-2.14%) |
Dec 18, 2018 | 0.0092 | 0.0096 | 0.0090 | 0.0092 | 26,062,426 | +0.00(+0.00%) |
Dec 17, 2018 | 0.0102 | 0.0102 | 0.0092 | 0.0092 | 48,101,188 | -0.00(-10.26%) |
Dec 14, 2018 | 0.0107 | 0.0109 | 0.0100 | 0.0103 | 32,634,168 | -0.00(-6.02%) |
Dec 13, 2018 | 0.0111 | 0.0113 | 0.0107 | 0.0109 | 32,639,326 | -0.00(-1.77%) |
Dec 12, 2018 | 0.0111 | 0.0115 | 0.0110 | 0.0111 | 29,734,568 | +0.00(+1.20%) |
Dec 11, 2018 | 0.0111 | 0.0114 | 0.0107 | 0.0110 | 45,237,088 | -0.00(-0.60%) |
Dec 10, 2018 | 0.0104 | 0.0111 | 0.0102 | 0.0111 | 44,418,276 | +0.00(+5.00%) |
Dec 07, 2018 | 0.0106 | 0.0109 | 0.0104 | 0.0105 | 29,493,642 | -0.00(-1.23%) |
Dec 06, 2018 | 0.0105 | 0.0109 | 0.0100 | 0.0107 | 39,107,900 | +0.00(+1.25%) |
Dec 04, 2018 | 0.0104 | 0.0111 | 0.0102 | 0.0105 | 56,286,736 | +0.00(+1.27%) |
Dec 03, 2018 | 0.0107 | 0.0107 | 0.0099 | 0.0104 | 31,754,972 | -0.00(-0.63%) |
Nov 30, 2018 | 0.0100 | 0.0108 | 0.0100 | 0.0105 | 46,470,692 | +0.00(+5.30%) |
Nov 29, 2018 | 0.0092 | 0.0109 | 0.0090 | 0.0100 | 124,923,624 | +0.00(+15.27%) |
Nov 28, 2018 | 0.0086 | 0.0088 | 0.0084 | 0.0086 | 31,110,026 | +0.00(+2.34%) |
Nov 27, 2018 | 0.0089 | 0.0092 | 0.0084 | 0.0084 | 36,250,476 | -0.00(-7.25%) |
Nov 26, 2018 | 0.0093 | 0.0095 | 0.0090 | 0.0091 | 19,413,614 | -0.00(-2.13%) |
Nov 23, 2018 | 0.0092 | 0.0095 | 0.0091 | 0.0093 | 12,364,876 | +0.00(+0.00%) |
Nov 21, 2018 | 0.0093 | 0.0093 | 0.0093 | 0 | +0.00(+6.02%) | |
Nov 20, 2018 | 0.0090 | 0.0091 | 0.0084 | 0.0088 | 42,755,312 | -0.00(-4.32%) |
Nov 19, 2018 | 0.0095 | 0.0098 | 0.0090 | 0.0092 | 35,088,636 | -0.00(-2.80%) |
Nov 16, 2018 | 0.0108 | 0.0108 | 0.0087 | 0.0094 | 94,625,432 | -0.00(-12.81%) |
Nov 15, 2018 | 0.0107 | 0.0110 | 0.0106 | 0.0108 | 15,724,784 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0114 | 0.0114 | 0.0106 | 0.0108 | 25,093,264 | -0.00(-4.09%) |
Nov 13, 2018 | 0.0113 | 0.0115 | 0.0108 | 0.0113 | 28,231,818 | +0.00(+0.00%) |
Nov 12, 2018 | 0.0107 | 0.0115 | 0.0105 | 0.0113 | 30,076,536 | +0.00(+4.27%) |
Nov 09, 2018 | 0.0111 | 0.0113 | 0.0106 | 0.0108 | 47,092,728 | -0.00(-2.96%) |
Nov 08, 2018 | 0.0105 | 0.0112 | 0.0104 | 0.0111 | 60,364,260 | +0.00(+0.60%) |
Nov 07, 2018 | 0.0111 | 0.0112 | 0.0109 | 0.0111 | 47,587,172 | +0.00(+1.82%) |
Nov 06, 2018 | 0.0107 | 0.0110 | 0.0106 | 0.0109 | 17,356,492 | +0.00(+1.23%) |
Nov 05, 2018 | 0.0107 | 0.0109 | 0.0104 | 0.0107 | 18,507,108 | +0.00(+0.62%) |
Nov 02, 2018 | 0.0109 | 0.0111 | 0.0102 | 0.0107 | 30,282,566 | -0.00(-2.41%) |