Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0204 | 0.0208 | 0.0195 | 0.0199 | 4,790,378 | -0.00(-2.45%) |
Jan 30, 2019 | 0.0203 | 0.0213 | 0.0202 | 0.0204 | 1,896,922 | -0.00(-0.49%) |
Jan 29, 2019 | 0.0217 | 0.0217 | 0.0203 | 0.0205 | 2,670,662 | -0.00(-5.53%) |
Jan 28, 2019 | 0.0225 | 0.0225 | 0.0202 | 0.0217 | 3,978,805 | -0.00(-0.46%) |
Jan 25, 2019 | 0.0235 | 0.0235 | 0.0204 | 0.0218 | 7,135,600 | -0.00(-6.84%) |
Jan 24, 2019 | 0.0205 | 0.0235 | 0.0205 | 0.0234 | 8,205,418 | +0.00(+12.50%) |
Jan 23, 2019 | 0.0210 | 0.0210 | 0.0200 | 0.0208 | 3,931,867 | +0.00(+3.48%) |
Jan 22, 2019 | 0.0211 | 0.0220 | 0.0190 | 0.0201 | 2,984,753 | +0.00(+0.50%) |
Jan 18, 2019 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 4,038,600 | +0.00(+0.50%) |
Jan 17, 2019 | 0.0185 | 0.0200 | 0.0185 | 0.0199 | 2,607,867 | +0.00(+3.11%) |
Jan 16, 2019 | 0.0194 | 0.0210 | 0.0183 | 0.0193 | 5,572,323 | +0.00(+5.46%) |
Jan 15, 2019 | 0.0205 | 0.0209 | 0.0170 | 0.0183 | 5,624,029 | -0.00(-1.08%) |
Jan 14, 2019 | 0.0193 | 0.0205 | 0.0181 | 0.0185 | 5,601,737 | -0.00(-7.50%) |
Jan 11, 2019 | 0.0210 | 0.0210 | 0.0186 | 0.0200 | 3,513,700 | +0.00(+0.00%) |
Jan 10, 2019 | 0.0220 | 0.0227 | 0.0180 | 0.0200 | 8,259,138 | -0.00(-8.68%) |
Jan 09, 2019 | 0.0239 | 0.0239 | 0.0180 | 0.0219 | 12,731,823 | -0.00(-6.81%) |
Jan 08, 2019 | 0.0248 | 0.0259 | 0.0214 | 0.0235 | 7,844,174 | -0.00(-0.84%) |
Jan 07, 2019 | 0.0228 | 0.0259 | 0.0200 | 0.0237 | 10,716,118 | +0.00(+12.86%) |
Jan 04, 2019 | 0.0287 | 0.0288 | 0.0187 | 0.0210 | 38,533,300 | -0.01(-25.53%) |
Jan 03, 2019 | 0.0153 | 0.0287 | 0.0150 | 0.0282 | 56,743,780 | +0.01(+94.48%) |
Jan 02, 2019 | 0.0125 | 0.0154 | 0.0110 | 0.0145 | 10,277,367 | +0.00(+21.85%) |
Dec 31, 2018 | 0.0122 | 0.0125 | 0.0106 | 0.0119 | 8,833,300 | -0.00(-3.25%) |
Dec 28, 2018 | 0.0129 | 0.0129 | 0.0120 | 0.0123 | 7,657,700 | +0.00(+2.50%) |
Dec 27, 2018 | 0.0123 | 0.0127 | 0.0120 | 0.0120 | 4,581,912 | -0.00(-3.23%) |
Dec 26, 2018 | 0.0139 | 0.0145 | 0.0121 | 0.0124 | 6,949,373 | -0.00(-7.46%) |
Dec 24, 2018 | 0.0120 | 0.0145 | 0.0120 | 0.0134 | 1,958,300 | +0.00(+4.69%) |
Dec 21, 2018 | 0.0143 | 0.0146 | 0.0121 | 0.0128 | 8,845,900 | -0.00(-11.72%) |
Dec 20, 2018 | 0.0148 | 0.0155 | 0.0142 | 0.0145 | 7,852,552 | -0.00(-5.23%) |
Dec 19, 2018 | 0.0145 | 0.0165 | 0.0144 | 0.0153 | 7,721,789 | +0.00(+3.38%) |
Dec 18, 2018 | 0.0146 | 0.0153 | 0.0146 | 0.0148 | 6,304,267 | +0.00(+0.00%) |
Dec 17, 2018 | 0.0162 | 0.0165 | 0.0146 | 0.0148 | 7,017,717 | -0.00(-8.64%) |
Dec 14, 2018 | 0.0167 | 0.0170 | 0.0158 | 0.0162 | 4,522,200 | -0.00(-1.22%) |
Dec 13, 2018 | 0.0165 | 0.0178 | 0.0160 | 0.0164 | 7,003,441 | -0.00(-1.80%) |
Dec 12, 2018 | 0.0160 | 0.0170 | 0.0160 | 0.0167 | 4,315,636 | +0.00(+3.09%) |
Dec 11, 2018 | 0.0161 | 0.0168 | 0.0160 | 0.0162 | 4,698,890 | +0.00(+0.62%) |
Dec 10, 2018 | 0.0166 | 0.0180 | 0.0158 | 0.0161 | 5,178,692 | -0.00(-5.85%) |
Dec 07, 2018 | 0.0160 | 0.0174 | 0.0160 | 0.0171 | 3,567,400 | +0.00(+3.64%) |
Dec 06, 2018 | 0.0150 | 0.0175 | 0.0150 | 0.0165 | 7,120,855 | -0.00(-2.37%) |
Dec 04, 2018 | 0.0160 | 0.0170 | 0.0140 | 0.0169 | 6,830,400 | +0.00(+11.92%) |
Dec 03, 2018 | 0.0188 | 0.0188 | 0.0149 | 0.0151 | 12,083,785 | -0.00(-18.38%) |
Nov 30, 2018 | 0.0190 | 0.0199 | 0.0178 | 0.0185 | 4,631,100 | -0.00(-5.61%) |
Nov 29, 2018 | 0.0196 | 0.0205 | 0.0180 | 0.0196 | 4,290,734 | -0.00(-2.00%) |
Nov 28, 2018 | 0.0195 | 0.0200 | 0.0190 | 0.0200 | 2,020,737 | +0.00(+1.01%) |
Nov 27, 2018 | 0.0192 | 0.0200 | 0.0192 | 0.0198 | 1,475,545 | +0.00(+0.00%) |
Nov 26, 2018 | 0.0200 | 0.0200 | 0.0190 | 0.0198 | 2,204,473 | -0.00(-1.00%) |
Nov 23, 2018 | 0.0185 | 0.0210 | 0.0180 | 0.0200 | 919,000 | -0.00(-4.76%) |
Nov 21, 2018 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+9.95%) | |
Nov 20, 2018 | 0.0207 | 0.0215 | 0.0185 | 0.0191 | 5,338,710 | -0.00(-8.17%) |
Nov 19, 2018 | 0.0201 | 0.0239 | 0.0200 | 0.0208 | 5,068,559 | -0.00(-5.02%) |
Nov 16, 2018 | 0.0233 | 0.0244 | 0.0202 | 0.0219 | 6,135,900 | -0.00(-4.37%) |
Nov 15, 2018 | 0.0228 | 0.0234 | 0.0220 | 0.0229 | 4,249,297 | -0.00(-0.87%) |
Nov 14, 2018 | 0.0238 | 0.0260 | 0.0229 | 0.0231 | 6,159,674 | -0.00(-6.48%) |
Nov 13, 2018 | 0.0258 | 0.0258 | 0.0226 | 0.0247 | 4,812,884 | -0.00(-1.98%) |
Nov 12, 2018 | 0.0256 | 0.0264 | 0.0252 | 0.0252 | 2,762,284 | -0.00(-1.56%) |
Nov 09, 2018 | 0.0270 | 0.0270 | 0.0255 | 0.0256 | 2,407,700 | -0.00(-2.66%) |
Nov 08, 2018 | 0.0263 | 0.0270 | 0.0255 | 0.0263 | 2,261,089 | -0.00(-0.75%) |
Nov 07, 2018 | 0.0259 | 0.0280 | 0.0255 | 0.0265 | 2,583,757 | -0.00(-1.12%) |
Nov 06, 2018 | 0.0290 | 0.0290 | 0.0255 | 0.0268 | 2,956,027 | +0.00(+5.10%) |
Nov 05, 2018 | 0.0252 | 0.0269 | 0.0252 | 0.0255 | 3,194,123 | -0.00(-4.49%) |
Nov 02, 2018 | 0.0267 | 0.0267 | 0.0255 | 0.0267 | 2,517,100 | +0.00(+3.49%) |