Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,000 | +0.00(+15.00%) |
May 30, 2019 | 0.0190 | 0.0230 | 0.0190 | 0.0200 | 97,525 | +0.00(+0.00%) |
May 29, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 318,500 | +0.00(+32.45%) |
May 28, 2019 | 0.0199 | 0.0199 | 0.0151 | 0.0151 | 70,796 | -0.00(-24.12%) |
May 24, 2019 | 0.0175 | 0.0199 | 0.0150 | 0.0199 | 30,000 | +0.00(+1.53%) |
May 23, 2019 | 0.0200 | 0.0225 | 0.0150 | 0.0196 | 128,007 | -0.00(-14.41%) |
May 22, 2019 | 0.0180 | 0.0229 | 0.0150 | 0.0229 | 260,706 | +0.01(+34.71%) |
May 20, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-14.57%) | |
May 17, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 1,000 | +0.00(+24.38%) |
May 16, 2019 | 0.0174 | 0.0174 | 0.0160 | 0.0160 | 50,000 | -0.00(-20.00%) |
May 15, 2019 | 0.0201 | 0.0201 | 0.0200 | 0.0200 | 110,065 | -0.00(-3.85%) |
May 14, 2019 | 0.0160 | 0.0208 | 0.0160 | 0.0208 | 4,770 | -0.00(-5.02%) |
May 13, 2019 | 0.0219 | 0.0219 | 0.0160 | 0.0219 | 94,800 | +0.00(+15.26%) |
May 10, 2019 | 0.0185 | 0.0210 | 0.0150 | 0.0190 | 232,500 | +0.00(+11.76%) |
May 09, 2019 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,450 | -0.01(-25.11%) |
May 08, 2019 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 2,500 | +0.01(+40.12%) |
May 07, 2019 | 0.0180 | 0.0200 | 0.0162 | 0.0162 | 210,277 | -0.01(-27.68%) |
May 06, 2019 | 0.0185 | 0.0229 | 0.0181 | 0.0224 | 49,500 | -0.00(-2.18%) |
May 03, 2019 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 1,400 | +0.00(+4.09%) |
May 02, 2019 | 0.0200 | 0.0229 | 0.0178 | 0.0220 | 231,300 | +0.00(+16.40%) |
May 01, 2019 | 0.0200 | 0.0286 | 0.0151 | 0.0189 | 350,900 | -0.01(-28.41%) |
Apr 30, 2019 | 0.0222 | 0.0291 | 0.0200 | 0.0264 | 150,000 | -0.00(-8.65%) |
Apr 26, 2019 | 0.0289 | 0.0289 | 0.0289 | 0 | +0.00(+7.84%) | |
Apr 25, 2019 | 0.0300 | 0.0300 | 0.0230 | 0.0268 | 71,600 | +0.00(+7.20%) |
Apr 24, 2019 | 0.0251 | 0.0290 | 0.0211 | 0.0250 | 308,199 | -0.01(-18.57%) |
Apr 23, 2019 | 0.0280 | 0.0307 | 0.0250 | 0.0307 | 84,400 | -0.00(-5.54%) |
Apr 22, 2019 | 0.0322 | 0.0347 | 0.0282 | 0.0325 | 14,300 | +0.00(+0.31%) |
Apr 18, 2019 | 0.0328 | 0.0328 | 0.0255 | 0.0324 | 45,300 | -0.00(-1.82%) |
Apr 17, 2019 | 0.0310 | 0.0330 | 0.0281 | 0.0330 | 39,000 | -0.00(-5.71%) |
Apr 16, 2019 | 0.0386 | 0.0386 | 0.0260 | 0.0350 | 92,740 | +0.00(+9.38%) |
Apr 15, 2019 | 0.0450 | 0.0450 | 0.0310 | 0.0320 | 291,700 | -0.01(-14.67%) |
Apr 12, 2019 | 0.0375 | 0.0400 | 0.0375 | 0.0375 | 77,000 | -0.00(-6.25%) |
Apr 11, 2019 | 0.0432 | 0.0432 | 0.0400 | 0.0400 | 7,777 | -0.00(-11.11%) |
Apr 10, 2019 | 0.0425 | 0.0450 | 0.0425 | 0.0450 | 8,000 | +0.00(+4.65%) |
Apr 09, 2019 | 0.0424 | 0.0470 | 0.0424 | 0.0430 | 17,652 | -0.00(-0.92%) |
Apr 08, 2019 | 0.0447 | 0.0447 | 0.0387 | 0.0434 | 19,500 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0400 | 0.0448 | 0.0400 | 0.0434 | 29,200 | -0.00(-7.66%) |
Apr 04, 2019 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 82,223 | +0.01(+17.50%) |
Apr 03, 2019 | 0.0450 | 0.0470 | 0.0400 | 0.0400 | 122,100 | -0.00(-2.44%) |
Apr 02, 2019 | 0.0470 | 0.0470 | 0.0410 | 0.0410 | 55,838 | -0.01(-12.77%) |
Apr 01, 2019 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,000 | +0.00(+4.44%) |
Mar 29, 2019 | 0.0445 | 0.0450 | 0.0395 | 0.0450 | 159,500 | +0.01(+13.92%) |
Mar 28, 2019 | 0.0461 | 0.0461 | 0.0395 | 0.0395 | 136,550 | -0.00(-10.23%) |
Mar 27, 2019 | 0.0470 | 0.0470 | 0.0374 | 0.0440 | 67,000 | +0.01(+17.33%) |
Mar 26, 2019 | 0.0459 | 0.0459 | 0.0375 | 0.0375 | 159,025 | -0.00(-3.85%) |
Mar 25, 2019 | 0.0390 | 0.0390 | 0.0375 | 0.0390 | 40,783 | -0.01(-14.85%) |
Mar 21, 2019 | 0.0458 | 0.0458 | 0.0458 | 0 | +0.01(+14.50%) | |
Mar 20, 2019 | 0.0458 | 0.0458 | 0.0390 | 0.0400 | 182,500 | +0.00(+2.83%) |
Mar 19, 2019 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 250 | +0.00(+6.28%) |
Mar 18, 2019 | 0.0458 | 0.0458 | 0.0366 | 0.0366 | 87,000 | -0.00(-8.50%) |
Mar 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,800 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0459 | 0.0459 | 0.0400 | 0.0400 | 202,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 28,950 | -0.00(-8.47%) |
Mar 12, 2019 | 0.0470 | 0.0470 | 0.0380 | 0.0437 | 95,950 | +0.00(+9.25%) |
Mar 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,573 | -0.01(-14.89%) |
Mar 08, 2019 | 0.0385 | 0.0470 | 0.0381 | 0.0470 | 90,000 | +0.01(+30.56%) |
Mar 07, 2019 | 0.0470 | 0.0470 | 0.0360 | 0.0360 | 7,540 | -0.00(-2.70%) |
Mar 06, 2019 | 0.0460 | 0.0460 | 0.0370 | 0.0370 | 145,137 | -0.00(-1.33%) |
Mar 05, 2019 | 0.0455 | 0.0455 | 0.0375 | 0.0375 | 65,121 | -0.00(-8.54%) |
Mar 04, 2019 | 0.0430 | 0.0450 | 0.0400 | 0.0410 | 104,121 | +0.00(+5.13%) |