Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4200 | 0.4300 | 0.3500 | 0.3600 | 7,776 | -0.06(-14.29%) |
Apr 29, 2019 | 0.4200 | 0.4200 | 0.3800 | 0.4200 | 24,823 | +0.03(+6.60%) |
Apr 26, 2019 | 0.2900 | 0.3940 | 0.2900 | 0.3940 | 16,800 | +0.07(+20.49%) |
Apr 25, 2019 | 0.3750 | 0.3750 | 0.3000 | 0.3270 | 11,226 | -0.05(-12.80%) |
Apr 24, 2019 | 0.3075 | 0.3780 | 0.2950 | 0.3750 | 13,485 | +0.04(+10.95%) |
Apr 23, 2019 | 0.3510 | 0.3900 | 0.2995 | 0.3380 | 39,505 | +0.34(+12900.00%) |
Mar 25, 2019 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-13.33%) | |
Mar 22, 2019 | 0.0031 | 0.0032 | 0.0029 | 0.0030 | 7,932,000 | -0.00(-6.25%) |
Mar 21, 2019 | 0.0031 | 0.0033 | 0.0030 | 0.0032 | 8,120,197 | +0.00(+3.23%) |
Mar 20, 2019 | 0.0031 | 0.0033 | 0.0030 | 0.0031 | 10,487,688 | -0.00(-6.06%) |
Mar 19, 2019 | 0.0032 | 0.0033 | 0.0030 | 0.0033 | 6,694,799 | +0.00(+3.12%) |
Mar 18, 2019 | 0.0036 | 0.0037 | 0.0032 | 0.0032 | 6,405,582 | -0.00(-8.57%) |
Mar 15, 2019 | 0.0036 | 0.0037 | 0.0035 | 0.0035 | 11,313,400 | -0.00(-2.78%) |
Mar 14, 2019 | 0.0036 | 0.0037 | 0.0033 | 0.0036 | 4,401,740 | +0.00(+2.86%) |
Mar 13, 2019 | 0.0034 | 0.0037 | 0.0033 | 0.0035 | 5,840,044 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0036 | 0.0037 | 0.0035 | 0.0035 | 4,610,391 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0036 | 0.0037 | 0.0035 | 0.0035 | 6,616,634 | -0.00(-5.41%) |
Mar 08, 2019 | 0.0036 | 0.0038 | 0.0035 | 0.0037 | 6,783,900 | +0.00(+5.71%) |
Mar 07, 2019 | 0.0039 | 0.0041 | 0.0035 | 0.0035 | 4,804,214 | -0.00(-10.26%) |
Mar 06, 2019 | 0.0039 | 0.0040 | 0.0038 | 0.0039 | 9,077,615 | +0.00(+2.63%) |
Mar 05, 2019 | 0.0038 | 0.0042 | 0.0038 | 0.0038 | 7,946,000 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0039 | 0.0043 | 0.0037 | 0.0038 | 10,966,127 | -0.00(-2.56%) |
Mar 01, 2019 | 0.0037 | 0.0039 | 0.0035 | 0.0039 | 3,353,500 | +0.00(+8.33%) |
Feb 28, 2019 | 0.0037 | 0.0039 | 0.0034 | 0.0036 | 12,227,038 | -0.00(-2.70%) |
Feb 27, 2019 | 0.0039 | 0.0039 | 0.0036 | 0.0037 | 6,066,641 | -0.00(-2.63%) |
Feb 26, 2019 | 0.0041 | 0.0041 | 0.0034 | 0.0038 | 14,488,703 | -0.00(-5.00%) |
Feb 25, 2019 | 0.0042 | 0.0042 | 0.0038 | 0.0040 | 3,598,012 | +0.00(+2.56%) |
Feb 22, 2019 | 0.0037 | 0.0043 | 0.0037 | 0.0039 | 5,713,100 | -0.00(-7.14%) |
Feb 21, 2019 | 0.0039 | 0.0049 | 0.0039 | 0.0042 | 22,542,180 | +0.00(+10.53%) |
Feb 20, 2019 | 0.0047 | 0.0048 | 0.0037 | 0.0038 | 16,295,595 | -0.00(-20.83%) |
Feb 19, 2019 | 0.0050 | 0.0050 | 0.0036 | 0.0048 | 21,379,260 | -0.00(-2.04%) |
Feb 15, 2019 | 0.0033 | 0.0051 | 0.0033 | 0.0049 | 26,185,200 | +0.00(+44.12%) |
Feb 14, 2019 | 0.0034 | 0.0036 | 0.0033 | 0.0034 | 9,585,577 | -0.00(-2.86%) |
Feb 13, 2019 | 0.0034 | 0.0036 | 0.0032 | 0.0035 | 3,575,778 | +0.00(+9.37%) |
Feb 12, 2019 | 0.0035 | 0.0035 | 0.0032 | 0.0032 | 8,501,343 | -0.00(-8.57%) |
Feb 11, 2019 | 0.0035 | 0.0037 | 0.0032 | 0.0035 | 8,419,582 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0038 | 0.0040 | 0.0033 | 0.0035 | 28,228,800 | -0.00(-16.67%) |
Feb 07, 2019 | 0.0055 | 0.0055 | 0.0041 | 0.0042 | 30,540,112 | -0.00(-22.22%) |
Feb 06, 2019 | 0.0074 | 0.0077 | 0.0048 | 0.0054 | 62,490,012 | -0.00(-23.94%) |
Feb 05, 2019 | 0.0049 | 0.0077 | 0.0042 | 0.0071 | 100,715,976 | +0.00(+57.78%) |
Feb 04, 2019 | 0.0034 | 0.0046 | 0.0032 | 0.0045 | 23,310,412 | +0.00(+40.62%) |