Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 99,400 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0146 | 0.0146 | 0.0102 | 0.0120 | 45,550 | -0.00(-17.24%) |
Apr 26, 2019 | 0.0148 | 0.0148 | 0.0145 | 0.0145 | 8,900 | -0.00(-2.03%) |
Apr 25, 2019 | 0.0146 | 0.0150 | 0.0101 | 0.0148 | 75,580 | +0.00(+5.71%) |
Apr 24, 2019 | 0.0146 | 0.0146 | 0.0110 | 0.0140 | 57,064 | +0.00(+27.27%) |
Apr 23, 2019 | 0.0138 | 0.0150 | 0.0101 | 0.0110 | 219,367 | -0.00(-20.29%) |
Apr 22, 2019 | 0.0120 | 0.0138 | 0.0120 | 0.0138 | 17,300 | +0.00(+15.00%) |
Apr 18, 2019 | 0.0147 | 0.0147 | 0.0119 | 0.0120 | 11,600 | -0.00(-18.92%) |
Apr 17, 2019 | 0.0125 | 0.0148 | 0.0125 | 0.0148 | 6,006 | +0.00(+18.40%) |
Apr 16, 2019 | 0.0150 | 0.0150 | 0.0110 | 0.0125 | 39,680 | -0.00(-16.67%) |
Apr 15, 2019 | 0.0152 | 0.0152 | 0.0120 | 0.0150 | 68,750 | +0.00(+36.36%) |
Apr 12, 2019 | 0.0110 | 0.0150 | 0.0110 | 0.0110 | 130,200 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0150 | 0.0150 | 0.0110 | 0.0110 | 55,725 | -0.00(-26.67%) |
Apr 10, 2019 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 154,400 | +0.00(+28.21%) |
Apr 09, 2019 | 0.0120 | 0.0130 | 0.0100 | 0.0117 | 125,505 | +0.00(+1.74%) |
Apr 08, 2019 | 0.0120 | 0.0150 | 0.0115 | 0.0115 | 56,520 | -0.00(-11.54%) |
Apr 05, 2019 | 0.0150 | 0.0150 | 0.0110 | 0.0130 | 50,900 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0110 | 0.0130 | 0.0100 | 0.0130 | 405,000 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0135 | 0.0135 | 0.0110 | 0.0130 | 207,543 | -0.00(-3.70%) |
Apr 02, 2019 | 0.0150 | 0.0158 | 0.0110 | 0.0135 | 87,630 | -0.00(-15.63%) |
Apr 01, 2019 | 0.0160 | 0.0164 | 0.0148 | 0.0160 | 24,020 | +0.00(+6.67%) |
Mar 29, 2019 | 0.0150 | 0.0160 | 0.0115 | 0.0150 | 88,400 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0160 | 0.0162 | 0.0128 | 0.0150 | 218,801 | -0.00(-6.25%) |
Mar 27, 2019 | 0.0145 | 0.0160 | 0.0145 | 0.0160 | 116,000 | +0.00(+10.34%) |
Mar 26, 2019 | 0.0120 | 0.0160 | 0.0120 | 0.0145 | 69,484 | +0.00(+20.83%) |
Mar 25, 2019 | 0.0140 | 0.0150 | 0.0120 | 0.0120 | 179,773 | -0.00(-14.29%) |
Mar 22, 2019 | 0.0161 | 0.0161 | 0.0100 | 0.0140 | 25,100 | +0.00(+40.00%) |
Mar 21, 2019 | 0.0140 | 0.0160 | 0.0100 | 0.0100 | 228,881 | -0.00(-28.57%) |
Mar 20, 2019 | 0.0160 | 0.0160 | 0.0130 | 0.0140 | 139,909 | -0.00(-12.50%) |
Mar 19, 2019 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 159,708 | +0.00(+3.23%) |
Mar 18, 2019 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 149,235 | -0.00(-1.90%) |
Mar 15, 2019 | 0.0130 | 0.0158 | 0.0130 | 0.0158 | 40,200 | +0.00(+21.54%) |
Mar 14, 2019 | 0.0121 | 0.0130 | 0.0121 | 0.0130 | 31,500 | +0.00(+1.56%) |
Mar 13, 2019 | 0.0158 | 0.0158 | 0.0125 | 0.0128 | 163,625 | -0.00(-13.51%) |
Mar 12, 2019 | 0.0126 | 0.0150 | 0.0126 | 0.0148 | 111,347 | +0.00(+15.62%) |
Mar 11, 2019 | 0.0149 | 0.0149 | 0.0128 | 0.0128 | 37,460 | -0.00(-14.67%) |
Mar 08, 2019 | 0.0150 | 0.0160 | 0.0125 | 0.0150 | 65,300 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0146 | 0.0150 | 0.0128 | 0.0150 | 33,922 | +0.00(+16.28%) |
Mar 06, 2019 | 0.0150 | 0.0150 | 0.0121 | 0.0129 | 38,500 | -0.00(-12.84%) |
Mar 05, 2019 | 0.0156 | 0.0156 | 0.0140 | 0.0148 | 62,386 | -0.00(-6.92%) |
Mar 04, 2019 | 0.0158 | 0.0160 | 0.0150 | 0.0159 | 362,838 | +0.00(+23.26%) |
Mar 01, 2019 | 0.0129 | 0.0149 | 0.0120 | 0.0129 | 73,800 | -0.00(-14.00%) |
Feb 28, 2019 | 0.0121 | 0.0150 | 0.0121 | 0.0150 | 62,433 | +0.00(+17.19%) |
Feb 27, 2019 | 0.0150 | 0.0150 | 0.0110 | 0.0128 | 38,286 | -0.00(-0.78%) |
Feb 26, 2019 | 0.0143 | 0.0143 | 0.0120 | 0.0129 | 34,015 | -0.00(-11.03%) |
Feb 25, 2019 | 0.0143 | 0.0150 | 0.0120 | 0.0145 | 47,891 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0147 | 0.0147 | 0.0128 | 0.0145 | 79,700 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0148 | 0.0148 | 0.0145 | 0.0145 | 22,689 | +0.00(+30.63%) |
Feb 20, 2019 | 0.0128 | 0.0129 | 0.0111 | 0.0111 | 31,765 | -0.00(-13.28%) |
Feb 19, 2019 | 0.0115 | 0.0148 | 0.0115 | 0.0128 | 56,323 | -0.00(-13.51%) |
Feb 15, 2019 | 0.0149 | 0.0160 | 0.0100 | 0.0148 | 298,600 | -0.00(-1.33%) |
Feb 14, 2019 | 0.0121 | 0.0160 | 0.0120 | 0.0150 | 90,000 | +0.00(+30.43%) |
Feb 13, 2019 | 0.0150 | 0.0160 | 0.0115 | 0.0115 | 136,160 | -0.00(-17.86%) |
Feb 12, 2019 | 0.0150 | 0.0175 | 0.0120 | 0.0140 | 151,005 | -0.00(-6.67%) |
Feb 11, 2019 | 0.0115 | 0.0160 | 0.0115 | 0.0150 | 387,706 | -0.00(-6.25%) |
Feb 08, 2019 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 209,400 | +0.00(+3.23%) |
Feb 07, 2019 | 0.0155 | 0.0160 | 0.0155 | 0.0155 | 90,570 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0141 | 0.0155 | 0.0141 | 0.0155 | 63,950 | +0.00(+6.90%) |
Feb 05, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0145 | 177,287 | -0.00(-9.37%) |
Feb 04, 2019 | 0.0160 | 0.0160 | 0.0110 | 0.0160 | 128,635 | +0.00(+6.67%) |