Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0449 | 0.0449 | 0.0325 | 0.0399 | 194,427 | +0.01(+33.00%) |
Apr 29, 2019 | 0.0315 | 0.0325 | 0.0300 | 0.0300 | 479,917 | -0.00(-4.76%) |
Apr 26, 2019 | 0.0374 | 0.0374 | 0.0315 | 0.0315 | 217,000 | -0.01(-15.78%) |
Apr 25, 2019 | 0.0312 | 0.0374 | 0.0300 | 0.0374 | 39,002 | +0.00(+15.08%) |
Apr 24, 2019 | 0.0375 | 0.0449 | 0.0325 | 0.0325 | 287,744 | -0.01(-18.75%) |
Apr 23, 2019 | 0.0310 | 0.0400 | 0.0310 | 0.0400 | 280,025 | +0.01(+29.03%) |
Apr 22, 2019 | 0.0372 | 0.0500 | 0.0310 | 0.0310 | 427,077 | +0.00(+3.33%) |
Apr 18, 2019 | 0.0300 | 0.0329 | 0.0221 | 0.0300 | 145,500 | -0.00(-7.69%) |
Apr 17, 2019 | 0.0313 | 0.0325 | 0.0300 | 0.0325 | 97,655 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0368 | 0.0450 | 0.0325 | 0.0325 | 489,582 | -0.00(-7.14%) |
Apr 15, 2019 | 0.0374 | 0.0374 | 0.0350 | 0.0350 | 89,155 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0445 | 0.0445 | 0.0314 | 0.0350 | 418,100 | -0.01(-27.08%) |
Apr 11, 2019 | 0.0520 | 0.0520 | 0.0410 | 0.0480 | 224,361 | -0.00(-4.00%) |
Apr 10, 2019 | 0.0437 | 0.0520 | 0.0437 | 0.0500 | 70,199 | +0.00(+0.40%) |
Apr 09, 2019 | 0.0515 | 0.0540 | 0.0450 | 0.0498 | 232,277 | -0.01(-14.29%) |
Apr 08, 2019 | 0.0600 | 0.0685 | 0.0450 | 0.0581 | 341,448 | +0.01(+16.43%) |
Apr 05, 2019 | 0.0450 | 0.0690 | 0.0400 | 0.0499 | 943,800 | +0.01(+24.75%) |
Apr 04, 2019 | 0.0431 | 0.0516 | 0.0400 | 0.0400 | 223,430 | -0.01(-25.79%) |
Apr 03, 2019 | 0.0500 | 0.0543 | 0.0450 | 0.0539 | 248,319 | +0.00(+7.80%) |
Apr 02, 2019 | 0.0735 | 0.0745 | 0.0400 | 0.0500 | 451,556 | -0.02(-29.48%) |
Apr 01, 2019 | 0.0590 | 0.0775 | 0.0500 | 0.0709 | 790,608 | +0.02(+41.80%) |
Mar 29, 2019 | 0.0585 | 0.0650 | 0.0443 | 0.0500 | 74,800 | -0.00(-3.85%) |
Mar 28, 2019 | 0.0545 | 0.0550 | 0.0403 | 0.0520 | 98,200 | -0.00(-4.59%) |
Mar 27, 2019 | 0.0450 | 0.0590 | 0.0351 | 0.0545 | 260,397 | +0.01(+35.24%) |
Mar 26, 2019 | 0.0300 | 0.0450 | 0.0300 | 0.0403 | 327,301 | +0.01(+14.16%) |
Mar 25, 2019 | 0.0545 | 0.0545 | 0.0330 | 0.0353 | 290,933 | -0.01(-28.69%) |
Mar 22, 2019 | 0.0590 | 0.0590 | 0.0425 | 0.0495 | 489,400 | +0.01(+16.47%) |
Mar 21, 2019 | 0.0650 | 0.0700 | 0.0425 | 0.0425 | 930,006 | -0.02(-30.89%) |
Mar 20, 2019 | 0.0550 | 0.0800 | 0.0505 | 0.0615 | 1,278,426 | +0.02(+37.58%) |
Mar 19, 2019 | 0.0426 | 0.0500 | 0.0425 | 0.0447 | 99,248 | +0.00(+4.68%) |
Mar 18, 2019 | 0.0510 | 0.0553 | 0.0426 | 0.0427 | 117,737 | -0.01(-14.77%) |
Mar 15, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0501 | 274,900 | -0.01(-16.50%) |
Mar 14, 2019 | 0.0600 | 0.0800 | 0.0500 | 0.0600 | 327,115 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0700 | 0.1000 | 0.0500 | 0.0600 | 287,695 | -0.03(-33.33%) |
Mar 12, 2019 | 0.0900 | 0.0900 | 0.0410 | 0.0900 | 232,922 | +0.02(+28.57%) |
Mar 11, 2019 | 0.1000 | 0.1100 | 0.0700 | 0.0700 | 38,405 | -0.03(-30.00%) |
Mar 08, 2019 | 0.0900 | 0.1000 | 0.0630 | 0.1000 | 76,600 | +0.01(+5.49%) |
Mar 07, 2019 | 0.0989 | 0.0989 | 0.0410 | 0.0948 | 264,110 | -0.00(-4.63%) |
Mar 06, 2019 | 0.1069 | 0.1150 | 0.0800 | 0.0994 | 184,278 | -0.01(-5.69%) |
Mar 05, 2019 | 0.1200 | 0.1400 | 0.1000 | 0.1054 | 214,277 | -0.01(-12.17%) |
Mar 04, 2019 | 0.1214 | 0.1300 | 0.1000 | 0.1200 | 207,859 | +0.00(+0.00%) |
Mar 01, 2019 | 0.1000 | 0.1470 | 0.0800 | 0.1200 | 226,800 | -0.02(-14.89%) |
Feb 28, 2019 | 0.1495 | 0.1693 | 0.1000 | 0.1410 | 339,344 | -0.00(-1.40%) |
Feb 27, 2019 | 0.2199 | 0.2199 | 0.1275 | 0.1430 | 506,762 | -0.04(-22.91%) |
Feb 26, 2019 | 0.2000 | 0.2050 | 0.1500 | 0.1855 | 346,844 | -0.01(-7.25%) |
Feb 25, 2019 | 0.1699 | 0.2000 | 0.1400 | 0.2000 | 433,647 | +0.03(+17.72%) |
Feb 22, 2019 | 0.0858 | 0.1699 | 0.0800 | 0.1699 | 774,600 | +0.09(+112.38%) |
Feb 21, 2019 | 0.0789 | 0.0800 | 0.0507 | 0.0800 | 355,773 | +0.00(+1.91%) |
Feb 20, 2019 | 0.1100 | 0.1100 | 0.0480 | 0.0785 | 351,712 | -0.02(-21.50%) |
Feb 19, 2019 | 0.0250 | 0.1000 | 0.0194 | 0.1000 | 313,550 | +0.07(+264.96%) |
Feb 15, 2019 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 300 | +0.01(+110.77%) |
Feb 14, 2019 | 0.0130 | 0.0193 | 0.0130 | 0.0130 | 96,183 | -0.02(-56.67%) |
Feb 13, 2019 | 0.0300 | 0.0300 | 0.0295 | 0.0300 | 36,033 | +0.00(+1.69%) |
Feb 12, 2019 | 0.0244 | 0.0400 | 0.0244 | 0.0295 | 31,401 | +0.02(+145.83%) |
Feb 11, 2019 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 10,951 | -0.00(-14.29%) |
Feb 08, 2019 | 0.0140 | 0.0140 | 0.0140 | 2 | +0.00(+0.00%) | |
Feb 06, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.01(-41.67%) | |
Feb 05, 2019 | 0.0240 | 0.0240 | 0.0131 | 0.0240 | 11,501 | +0.00(+18.81%) |