Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 8,600 | -0.00(-9.30%) |
Feb 27, 2019 | 0.0170 | 0.0220 | 0.0170 | 0.0215 | 575,459 | +0.00(+16.22%) |
Feb 26, 2019 | 0.0200 | 0.0200 | 0.0185 | 0.0185 | 110,500 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0185 | 0.0200 | 0.0180 | 0.0185 | 416,889 | +0.00(+8.82%) |
Feb 22, 2019 | 0.0185 | 0.0185 | 0.0170 | 0.0170 | 16,000 | -0.00(-8.11%) |
Feb 21, 2019 | 0.0150 | 0.0185 | 0.0150 | 0.0185 | 392,500 | +0.00(+15.62%) |
Feb 20, 2019 | 0.0186 | 0.0186 | 0.0160 | 0.0160 | 137,054 | -0.00(-17.10%) |
Feb 19, 2019 | 0.0225 | 0.0225 | 0.0193 | 0.0193 | 46,257 | +0.00(+3.76%) |
Feb 15, 2019 | 0.0200 | 0.0200 | 0.0186 | 0.0186 | 74,100 | -0.00(-7.00%) |
Feb 14, 2019 | 0.0200 | 0.0200 | 0.0187 | 0.0200 | 191,973 | +0.00(+3.63%) |
Feb 13, 2019 | 0.0186 | 0.0200 | 0.0186 | 0.0193 | 360,694 | +0.00(+4.32%) |
Feb 12, 2019 | 0.0171 | 0.0185 | 0.0171 | 0.0185 | 94,449 | +0.00(+2.78%) |
Feb 11, 2019 | 0.0199 | 0.0199 | 0.0180 | 0.0180 | 105,306 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0200 | 0.0200 | 0.0176 | 0.0180 | 142,000 | -0.00(-5.26%) |
Feb 07, 2019 | 0.0185 | 0.0190 | 0.0185 | 0.0190 | 50,078 | -0.00(-5.00%) |
Feb 06, 2019 | 0.0198 | 0.0200 | 0.0182 | 0.0200 | 322,247 | +0.00(+5.26%) |
Feb 05, 2019 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 114,200 | +0.00(+0.00%) |
Feb 04, 2019 | 0.0200 | 0.0210 | 0.0186 | 0.0190 | 225,200 | -0.00(-8.21%) |
Feb 01, 2019 | 0.0195 | 0.0210 | 0.0183 | 0.0207 | 101,700 | +0.00(+3.50%) |
Jan 31, 2019 | 0.0233 | 0.0240 | 0.0190 | 0.0200 | 386,899 | +0.00(+6.95%) |
Jan 30, 2019 | 0.0275 | 0.0275 | 0.0187 | 0.0187 | 400,850 | -0.01(-23.67%) |
Jan 29, 2019 | 0.0200 | 0.0249 | 0.0200 | 0.0245 | 27,950 | +0.01(+32.43%) |
Jan 28, 2019 | 0.0200 | 0.0200 | 0.0185 | 0.0185 | 57,076 | -0.01(-23.24%) |
Jan 25, 2019 | 0.0172 | 0.0250 | 0.0171 | 0.0241 | 375,300 | +0.00(+20.50%) |
Jan 23, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+4.17%) | |
Jan 22, 2019 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 3,000 | -0.00(-14.29%) |
Jan 18, 2019 | 0.0201 | 0.0228 | 0.0200 | 0.0224 | 256,800 | +0.00(+1.82%) |
Jan 17, 2019 | 0.0197 | 0.0250 | 0.0190 | 0.0220 | 985,165 | +0.00(+15.79%) |
Jan 16, 2019 | 0.0189 | 0.0190 | 0.0189 | 0.0190 | 23,049 | +0.00(+0.00%) |
Jan 15, 2019 | 0.0180 | 0.0207 | 0.0180 | 0.0190 | 396,927 | +0.00(+11.76%) |
Jan 14, 2019 | 0.0190 | 0.0195 | 0.0170 | 0.0170 | 50,000 | -0.00(-15.00%) |
Jan 11, 2019 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 274,000 | +0.00(+0.00%) |
Jan 10, 2019 | 0.0210 | 0.0210 | 0.0191 | 0.0200 | 231,046 | -0.00(-4.76%) |
Jan 09, 2019 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 122,800 | +0.00(+27.27%) |
Jan 08, 2019 | 0.0240 | 0.0250 | 0.0165 | 0.0165 | 231,980 | -0.01(-28.26%) |
Jan 07, 2019 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 144,650 | +0.00(+4.55%) |
Jan 04, 2019 | 0.0205 | 0.0220 | 0.0205 | 0.0220 | 10,900 | -0.00(-15.06%) |
Jan 03, 2019 | 0.0280 | 0.0280 | 0.0220 | 0.0259 | 63,600 | +0.00(+3.60%) |
Jan 02, 2019 | 0.0225 | 0.0250 | 0.0200 | 0.0250 | 324,176 | +0.01(+25.00%) |
Dec 31, 2018 | 0.0191 | 0.0225 | 0.0170 | 0.0200 | 217,600 | +0.00(+0.00%) |
Dec 28, 2018 | 0.0210 | 0.0223 | 0.0200 | 0.0200 | 49,800 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0250 | 0.0275 | 0.0200 | 0.0200 | 236,734 | -0.00(-19.68%) |
Dec 26, 2018 | 0.0181 | 0.0250 | 0.0181 | 0.0249 | 81,805 | +0.00(+24.50%) |
Dec 24, 2018 | 0.0269 | 0.0280 | 0.0184 | 0.0200 | 212,100 | -0.00(-9.09%) |
Dec 21, 2018 | 0.0269 | 0.0269 | 0.0165 | 0.0220 | 170,500 | +0.00(+27.91%) |
Dec 20, 2018 | 0.0176 | 0.0180 | 0.0160 | 0.0172 | 930,379 | -0.00(-18.10%) |
Dec 19, 2018 | 0.0200 | 0.0249 | 0.0180 | 0.0210 | 160,200 | +0.00(+9.95%) |
Dec 18, 2018 | 0.0194 | 0.0227 | 0.0191 | 0.0191 | 230,006 | +0.00(+0.53%) |
Dec 17, 2018 | 0.0194 | 0.0237 | 0.0175 | 0.0190 | 77,400 | -0.00(-1.04%) |
Dec 14, 2018 | 0.0184 | 0.0220 | 0.0175 | 0.0192 | 292,700 | +0.00(+5.49%) |
Dec 13, 2018 | 0.0240 | 0.0240 | 0.0182 | 0.0182 | 194,520 | -0.00(-9.00%) |
Dec 12, 2018 | 0.0182 | 0.0220 | 0.0182 | 0.0200 | 163,960 | +0.00(+1.52%) |
Dec 11, 2018 | 0.0210 | 0.0278 | 0.0197 | 0.0197 | 258,086 | -0.00(-13.60%) |
Dec 10, 2018 | 0.0165 | 0.0234 | 0.0161 | 0.0228 | 724,773 | +0.00(+15.15%) |
Dec 07, 2018 | 0.0200 | 0.0200 | 0.0166 | 0.0198 | 278,100 | -0.00(-1.00%) |
Dec 06, 2018 | 0.0450 | 0.0450 | 0.0166 | 0.0200 | 454,248 | -0.00(-9.09%) |
Dec 04, 2018 | 0.0190 | 0.0250 | 0.0165 | 0.0220 | 232,600 | +0.00(+17.02%) |