Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0575 | 0.0599 | 0.0500 | 0.0500 | 220,300 | -0.01(-13.04%) |
May 30, 2019 | 0.0580 | 0.0599 | 0.0500 | 0.0575 | 1,030,619 | +0.00(+4.55%) |
May 29, 2019 | 0.0500 | 0.0575 | 0.0465 | 0.0550 | 984,138 | +0.00(+10.00%) |
May 28, 2019 | 0.0450 | 0.0500 | 0.0426 | 0.0500 | 189,698 | +0.00(+0.00%) |
May 24, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 585,200 | +0.02(+51.52%) |
May 23, 2019 | 0.0300 | 0.0379 | 0.0275 | 0.0330 | 268,510 | -0.00(-4.90%) |
May 22, 2019 | 0.0238 | 0.0348 | 0.0238 | 0.0347 | 128,328 | +0.00(+15.67%) |
May 21, 2019 | 0.0338 | 0.0347 | 0.0300 | 0.0300 | 141,698 | -0.00(-11.24%) |
May 20, 2019 | 0.0350 | 0.0350 | 0.0250 | 0.0338 | 604,725 | -0.00(-3.70%) |
May 17, 2019 | 0.0380 | 0.0398 | 0.0300 | 0.0351 | 860,100 | -0.00(-10.00%) |
May 16, 2019 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 118,844 | +0.00(+2.63%) |
May 15, 2019 | 0.0424 | 0.0424 | 0.0375 | 0.0380 | 230,565 | -0.00(-3.80%) |
May 14, 2019 | 0.0400 | 0.0400 | 0.0376 | 0.0395 | 248,507 | -0.00(-6.40%) |
May 13, 2019 | 0.0450 | 0.0450 | 0.0380 | 0.0422 | 247,964 | +0.00(+2.93%) |
May 10, 2019 | 0.0425 | 0.0425 | 0.0400 | 0.0410 | 193,400 | -0.00(-8.89%) |
May 09, 2019 | 0.0401 | 0.0490 | 0.0400 | 0.0450 | 302,617 | +0.00(+12.22%) |
May 08, 2019 | 0.0410 | 0.0420 | 0.0401 | 0.0401 | 215,154 | -0.00(-4.52%) |
May 07, 2019 | 0.0490 | 0.0490 | 0.0401 | 0.0420 | 396,500 | +0.00(+4.74%) |
May 06, 2019 | 0.0431 | 0.0469 | 0.0401 | 0.0401 | 336,969 | -0.01(-14.50%) |
May 03, 2019 | 0.0500 | 0.0500 | 0.0430 | 0.0469 | 85,500 | +0.00(+1.96%) |
May 02, 2019 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 140,980 | +0.00(+1.55%) |
May 01, 2019 | 0.0480 | 0.0500 | 0.0450 | 0.0453 | 124,450 | -0.00(-6.79%) |
Apr 30, 2019 | 0.0462 | 0.0486 | 0.0450 | 0.0486 | 131,878 | -0.00(-0.61%) |
Apr 29, 2019 | 0.0476 | 0.0500 | 0.0450 | 0.0489 | 235,073 | -0.00(-1.41%) |
Apr 26, 2019 | 0.0500 | 0.0500 | 0.0474 | 0.0496 | 51,800 | -0.00(-0.80%) |
Apr 25, 2019 | 0.0499 | 0.0500 | 0.0400 | 0.0500 | 79,410 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0500 | 0.0530 | 0.0470 | 0.0500 | 157,100 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0480 | 0.0500 | 0.0450 | 0.0500 | 298,709 | +0.01(+11.11%) |
Apr 22, 2019 | 0.0490 | 0.0500 | 0.0420 | 0.0450 | 177,416 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0515 | 0.0515 | 0.0450 | 0.0450 | 137,900 | -0.00(-8.16%) |
Apr 17, 2019 | 0.0530 | 0.0530 | 0.0369 | 0.0490 | 430,651 | -0.00(-0.61%) |
Apr 16, 2019 | 0.0500 | 0.0509 | 0.0390 | 0.0493 | 78,459 | +0.00(+2.71%) |
Apr 15, 2019 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 72,985 | -0.00(-4.00%) |
Apr 12, 2019 | 0.0530 | 0.0550 | 0.0480 | 0.0500 | 135,400 | +0.00(+4.82%) |
Apr 11, 2019 | 0.0480 | 0.0530 | 0.0477 | 0.0477 | 138,089 | -0.00(-8.97%) |
Apr 10, 2019 | 0.0495 | 0.0569 | 0.0477 | 0.0524 | 417,467 | +0.00(+5.86%) |
Apr 09, 2019 | 0.0525 | 0.0525 | 0.0451 | 0.0495 | 157,000 | +0.00(+5.10%) |
Apr 08, 2019 | 0.0542 | 0.0542 | 0.0450 | 0.0471 | 121,321 | -0.00(-5.80%) |
Apr 05, 2019 | 0.0500 | 0.0500 | 0.0427 | 0.0500 | 226,400 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0530 | 0.0550 | 0.0465 | 0.0500 | 220,067 | -0.00(-3.85%) |
Apr 03, 2019 | 0.0471 | 0.0520 | 0.0471 | 0.0520 | 183,721 | -0.00(-0.76%) |
Apr 02, 2019 | 0.0500 | 0.0530 | 0.0451 | 0.0524 | 309,332 | -0.00(-1.13%) |
Apr 01, 2019 | 0.0543 | 0.0560 | 0.0470 | 0.0530 | 170,985 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0540 | 0.0540 | 0.0450 | 0.0530 | 529,600 | -0.00(-2.93%) |
Mar 28, 2019 | 0.0535 | 0.0567 | 0.0500 | 0.0546 | 14,420 | +0.00(+9.20%) |
Mar 27, 2019 | 0.0580 | 0.0580 | 0.0452 | 0.0500 | 72,770 | -0.00(-1.96%) |
Mar 26, 2019 | 0.0500 | 0.0510 | 0.0461 | 0.0510 | 125,465 | +0.00(+0.99%) |
Mar 25, 2019 | 0.0550 | 0.0600 | 0.0451 | 0.0505 | 210,450 | -0.00(-8.18%) |
Mar 22, 2019 | 0.0500 | 0.0610 | 0.0398 | 0.0550 | 409,100 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0600 | 0.0600 | 0.0450 | 0.0550 | 219,800 | +0.01(+12.24%) |
Mar 20, 2019 | 0.0580 | 0.0580 | 0.0176 | 0.0490 | 1,559,868 | -0.01(-15.52%) |
Mar 19, 2019 | 0.0636 | 0.0636 | 0.0520 | 0.0580 | 130,000 | +0.00(+6.42%) |
Mar 18, 2019 | 0.0689 | 0.0689 | 0.0481 | 0.0545 | 1,268,481 | -0.01(-19.85%) |
Mar 15, 2019 | 0.0800 | 0.0840 | 0.0670 | 0.0680 | 1,768,000 | -0.01(-10.53%) |
Mar 14, 2019 | 0.0699 | 0.0974 | 0.0650 | 0.0760 | 5,554,004 | +0.01(+18.56%) |
Mar 13, 2019 | 0.0405 | 0.0654 | 0.0400 | 0.0641 | 6,374,291 | +0.02(+52.98%) |
Mar 12, 2019 | 0.0271 | 0.0419 | 0.0180 | 0.0419 | 4,163,699 | +0.02(+112.69%) |
Mar 11, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0197 | 97,041 | +0.00(+1.03%) |
Mar 08, 2019 | 0.0210 | 0.0210 | 0.0180 | 0.0195 | 78,400 | -0.00(-2.50%) |
Mar 07, 2019 | 0.0180 | 0.0216 | 0.0180 | 0.0200 | 2,469 | +0.00(+0.50%) |
Mar 06, 2019 | 0.0190 | 0.0199 | 0.0175 | 0.0199 | 67,346 | +0.00(+10.56%) |
Mar 05, 2019 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 208,465 | -0.00(-5.26%) |
Mar 04, 2019 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 67,670 | -0.00(-5.00%) |