Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0088 | 0.0088 | 0.0084 | 0.0086 | 41,826,504 | -0.00(-2.26%) |
Apr 29, 2019 | 0.0088 | 0.0088 | 0.0085 | 0.0088 | 12,840,506 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0089 | 0.0089 | 0.0087 | 0.0088 | 14,761,993 | -0.00(-0.75%) |
Apr 25, 2019 | 0.0088 | 0.0090 | 0.0088 | 0.0088 | 13,563,738 | -0.00(-0.74%) |
Apr 24, 2019 | 0.0088 | 0.0090 | 0.0086 | 0.0089 | 30,575,834 | +0.00(+0.75%) |
Apr 23, 2019 | 0.0087 | 0.0090 | 0.0086 | 0.0088 | 31,399,806 | +0.00(+2.29%) |
Apr 22, 2019 | 0.0086 | 0.0088 | 0.0084 | 0.0086 | 10,443,693 | -0.00(-0.76%) |
Apr 18, 2019 | 0.0084 | 0.0087 | 0.0084 | 0.0087 | 17,189,452 | +0.00(+3.94%) |
Apr 17, 2019 | 0.0086 | 0.0086 | 0.0082 | 0.0084 | 38,640,920 | -0.00(-3.05%) |
Apr 16, 2019 | 0.0088 | 0.0090 | 0.0086 | 0.0086 | 34,560,056 | -0.00(-2.96%) |
Apr 15, 2019 | 0.0088 | 0.0090 | 0.0088 | 0.0089 | 14,096,262 | -0.00(-0.74%) |
Apr 12, 2019 | 0.0091 | 0.0091 | 0.0090 | 0.0090 | 21,452,680 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0089 | 0.0092 | 0.0089 | 0.0090 | 13,077,639 | +0.00(+0.74%) |
Apr 10, 2019 | 0.0087 | 0.0091 | 0.0087 | 0.0089 | 12,190,402 | +0.00(+4.65%) |
Apr 09, 2019 | 0.0094 | 0.0095 | 0.0085 | 0.0085 | 39,240,048 | -0.00(-9.16%) |
Apr 08, 2019 | 0.0090 | 0.0094 | 0.0090 | 0.0094 | 14,375,571 | +0.00(+2.90%) |
Apr 05, 2019 | 0.0090 | 0.0092 | 0.0090 | 0.0091 | 46,834,812 | +0.00(+1.47%) |
Apr 04, 2019 | 0.0090 | 0.0091 | 0.0086 | 0.0090 | 19,047,370 | -0.00(-0.73%) |
Apr 03, 2019 | 0.0092 | 0.0094 | 0.0090 | 0.0090 | 16,447,864 | -0.00(-1.44%) |
Apr 02, 2019 | 0.0096 | 0.0096 | 0.0092 | 0.0092 | 23,996,506 | -0.00(-4.79%) |
Apr 01, 2019 | 0.0095 | 0.0097 | 0.0095 | 0.0096 | 30,052,262 | +0.00(+1.39%) |
Mar 29, 2019 | 0.0096 | 0.0097 | 0.0093 | 0.0095 | 28,188,882 | -0.00(-1.37%) |
Mar 28, 2019 | 0.0094 | 0.0097 | 0.0092 | 0.0096 | 10,685,377 | +0.00(+1.39%) |
Mar 27, 2019 | 0.0093 | 0.0097 | 0.0092 | 0.0095 | 18,706,918 | +0.00(+1.41%) |
Mar 26, 2019 | 0.0096 | 0.0096 | 0.0093 | 0.0094 | 9,908,134 | -0.00(-2.07%) |
Mar 25, 2019 | 0.0092 | 0.0097 | 0.0091 | 0.0096 | 23,177,846 | +0.00(+3.57%) |
Mar 22, 2019 | 0.0094 | 0.0097 | 0.0091 | 0.0092 | 25,002,840 | -0.00(-2.78%) |
Mar 21, 2019 | 0.0093 | 0.0098 | 0.0091 | 0.0095 | 32,170,828 | +0.00(+1.41%) |
Mar 20, 2019 | 0.0092 | 0.0098 | 0.0090 | 0.0094 | 54,330,048 | +0.00(+2.90%) |
Mar 19, 2019 | 0.0087 | 0.0092 | 0.0084 | 0.0091 | 119,621,752 | +0.00(+3.76%) |
Mar 18, 2019 | 0.0093 | 0.0094 | 0.0086 | 0.0088 | 49,292,616 | -0.00(-5.67%) |
Mar 15, 2019 | 0.0090 | 0.0094 | 0.0087 | 0.0093 | 80,455,136 | +0.00(+3.68%) |
Mar 14, 2019 | 0.0092 | 0.0094 | 0.0089 | 0.0090 | 13,463,453 | -0.00(-2.16%) |
Mar 13, 2019 | 0.0092 | 0.0098 | 0.0089 | 0.0092 | 32,384,444 | -0.00(-0.71%) |
Mar 12, 2019 | 0.0093 | 0.0096 | 0.0091 | 0.0092 | 24,948,678 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0092 | 0.0092 | 0.0088 | 0.0092 | 16,164,003 | +0.00(+1.45%) |
Mar 08, 2019 | 0.0088 | 0.0092 | 0.0087 | 0.0091 | 28,295,084 | +0.00(+4.55%) |
Mar 07, 2019 | 0.0085 | 0.0088 | 0.0084 | 0.0087 | 26,811,602 | +0.00(+3.13%) |
Mar 06, 2019 | 0.0083 | 0.0086 | 0.0080 | 0.0084 | 33,442,058 | +0.00(+2.40%) |
Mar 05, 2019 | 0.0085 | 0.0088 | 0.0081 | 0.0082 | 54,624,532 | -0.00(-3.10%) |
Mar 04, 2019 | 0.0087 | 0.0088 | 0.0082 | 0.0085 | 31,453,360 | -0.00(-2.27%) |
Mar 01, 2019 | 0.0091 | 0.0091 | 0.0086 | 0.0087 | 40,462,728 | -0.00(-3.65%) |
Feb 28, 2019 | 0.0093 | 0.0096 | 0.0088 | 0.0090 | 50,895,800 | -0.00(-2.14%) |
Feb 27, 2019 | 0.0098 | 0.0098 | 0.0092 | 0.0092 | 37,428,252 | -0.00(-6.04%) |
Feb 26, 2019 | 0.0103 | 0.0103 | 0.0098 | 0.0098 | 25,340,410 | -0.00(-4.49%) |
Feb 25, 2019 | 0.0102 | 0.0105 | 0.0102 | 0.0103 | 19,907,146 | +0.00(+1.30%) |
Feb 22, 2019 | 0.0105 | 0.0107 | 0.0101 | 0.0102 | 15,292,999 | -0.00(-2.53%) |
Feb 21, 2019 | 0.0105 | 0.0107 | 0.0104 | 0.0104 | 7,770,755 | -0.00(-0.63%) |
Feb 20, 2019 | 0.0103 | 0.0107 | 0.0103 | 0.0105 | 8,672,709 | +0.00(+1.27%) |
Feb 19, 2019 | 0.0105 | 0.0109 | 0.0103 | 0.0103 | 35,233,372 | -0.00(-1.26%) |
Feb 15, 2019 | 0.0102 | 0.0105 | 0.0102 | 0.0105 | 22,666,410 | +0.00(+3.25%) |
Feb 14, 2019 | 0.0103 | 0.0103 | 0.0102 | 0.0102 | 17,752,928 | -0.00(-1.28%) |
Feb 13, 2019 | 0.0102 | 0.0105 | 0.0102 | 0.0103 | 15,210,011 | +0.00(+0.65%) |
Feb 12, 2019 | 0.0103 | 0.0105 | 0.0102 | 0.0102 | 47,945,524 | -0.00(-0.64%) |
Feb 11, 2019 | 0.0104 | 0.0105 | 0.0101 | 0.0103 | 7,581,717 | +0.00(+0.65%) |
Feb 08, 2019 | 0.0102 | 0.0103 | 0.0101 | 0.0102 | 12,258,674 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0099 | 0.0103 | 0.0099 | 0.0102 | 17,293,682 | +0.00(+2.65%) |
Feb 06, 2019 | 0.0105 | 0.0106 | 0.0099 | 0.0100 | 14,857,422 | -0.00(-6.21%) |
Feb 05, 2019 | 0.0105 | 0.0109 | 0.0105 | 0.0106 | 20,423,436 | +0.00(+0.62%) |
Feb 04, 2019 | 0.0102 | 0.0107 | 0.0102 | 0.0105 | 13,209,480 | +0.00(+2.56%) |