Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2019 | 0.0549 | 0.0549 | 0.0549 | 0 | +0.01(+27.38%) | |
May 10, 2019 | 0.0460 | 0.0560 | 0.0410 | 0.0431 | 856,900 | -0.00(-5.69%) |
May 09, 2019 | 0.0470 | 0.0470 | 0.0371 | 0.0457 | 557,591 | +0.00(+7.78%) |
May 08, 2019 | 0.0383 | 0.0426 | 0.0380 | 0.0424 | 427,985 | +0.01(+14.59%) |
May 07, 2019 | 0.0345 | 0.0399 | 0.0345 | 0.0370 | 594,723 | +0.00(+5.71%) |
May 06, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 350,431 | -0.00(-6.67%) |
May 03, 2019 | 0.0383 | 0.0410 | 0.0350 | 0.0375 | 700,700 | -0.00(-2.60%) |
May 02, 2019 | 0.0400 | 0.0400 | 0.0360 | 0.0385 | 448,992 | -0.00(-1.53%) |
May 01, 2019 | 0.0391 | 0.0391 | 0.0346 | 0.0391 | 119,231 | -0.00(-1.76%) |
Apr 30, 2019 | 0.0381 | 0.0398 | 0.0370 | 0.0398 | 739,350 | +0.00(+4.74%) |
Apr 29, 2019 | 0.0383 | 0.0430 | 0.0380 | 0.0380 | 249,872 | -0.00(-5.00%) |
Apr 26, 2019 | 0.0400 | 0.0430 | 0.0370 | 0.0400 | 905,300 | +0.00(+5.26%) |
Apr 25, 2019 | 0.0380 | 0.0385 | 0.0372 | 0.0380 | 239,359 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0426 | 0.0426 | 0.0372 | 0.0380 | 515,613 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0440 | 0.0440 | 0.0370 | 0.0380 | 673,840 | -0.00(-2.56%) |
Apr 22, 2019 | 0.0400 | 0.0427 | 0.0380 | 0.0390 | 615,698 | +0.00(+5.41%) |
Apr 18, 2019 | 0.0380 | 0.0393 | 0.0356 | 0.0370 | 863,300 | -0.00(-2.63%) |
Apr 17, 2019 | 0.0388 | 0.0426 | 0.0380 | 0.0380 | 51,315 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 26,400 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0380 | 0.0388 | 0.0350 | 0.0380 | 454,061 | +0.00(+2.15%) |
Apr 12, 2019 | 0.0440 | 0.0440 | 0.0361 | 0.0372 | 151,100 | -0.00(-1.33%) |
Apr 11, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0377 | 853,282 | +0.00(+10.56%) |
Apr 10, 2019 | 0.0341 | 0.0350 | 0.0341 | 0.0341 | 119,000 | +0.00(+0.59%) |
Apr 09, 2019 | 0.0350 | 0.0350 | 0.0339 | 0.0339 | 101,779 | -0.00(-3.42%) |
Apr 08, 2019 | 0.0380 | 0.0380 | 0.0331 | 0.0351 | 303,204 | -0.00(-7.63%) |
Apr 05, 2019 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 43,100 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0400 | 0.0400 | 0.0361 | 0.0380 | 355,649 | +0.00(+8.57%) |
Apr 03, 2019 | 0.0380 | 0.0380 | 0.0338 | 0.0350 | 220,000 | -0.00(-5.41%) |
Apr 02, 2019 | 0.0380 | 0.0394 | 0.0370 | 0.0370 | 89,529 | -0.00(-2.63%) |
Apr 01, 2019 | 0.0379 | 0.0400 | 0.0379 | 0.0380 | 112,500 | +0.00(+1.33%) |
Mar 29, 2019 | 0.0380 | 0.0380 | 0.0375 | 0.0375 | 16,000 | +0.00(+0.27%) |
Mar 28, 2019 | 0.0380 | 0.0438 | 0.0374 | 0.0374 | 235,100 | -0.00(-2.60%) |
Mar 27, 2019 | 0.0370 | 0.0399 | 0.0347 | 0.0384 | 312,900 | -0.00(-3.76%) |
Mar 26, 2019 | 0.0379 | 0.0399 | 0.0370 | 0.0399 | 184,000 | +0.00(+6.97%) |
Mar 25, 2019 | 0.0380 | 0.0395 | 0.0373 | 0.0373 | 157,300 | -0.00(-5.09%) |
Mar 22, 2019 | 0.0393 | 0.0393 | 0.0380 | 0.0393 | 67,900 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0400 | 0.0400 | 0.0379 | 0.0393 | 395,060 | +0.00(+3.42%) |
Mar 20, 2019 | 0.0388 | 0.0389 | 0.0380 | 0.0380 | 405,500 | -0.00(-1.81%) |
Mar 19, 2019 | 0.0388 | 0.0403 | 0.0377 | 0.0387 | 451,853 | -0.00(-0.26%) |
Mar 18, 2019 | 0.0480 | 0.0480 | 0.0388 | 0.0388 | 65,350 | -0.00(-3.00%) |
Mar 15, 2019 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 241,200 | +0.00(+2.83%) |
Mar 14, 2019 | 0.0350 | 0.0394 | 0.0350 | 0.0389 | 147,100 | +0.00(+11.46%) |
Mar 13, 2019 | 0.0380 | 0.0380 | 0.0349 | 0.0349 | 74,000 | -0.01(-12.75%) |
Mar 12, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 110,000 | +0.00(+1.27%) |
Mar 11, 2019 | 0.0347 | 0.0395 | 0.0347 | 0.0395 | 289,410 | +0.00(+12.86%) |
Mar 08, 2019 | 0.0350 | 0.0390 | 0.0350 | 0.0350 | 250,000 | -0.00(-10.26%) |
Mar 07, 2019 | 0.0347 | 0.0390 | 0.0346 | 0.0390 | 330,600 | +0.00(+4.00%) |
Mar 06, 2019 | 0.0400 | 0.0400 | 0.0359 | 0.0375 | 469,043 | +0.00(+4.17%) |
Mar 05, 2019 | 0.0360 | 0.0400 | 0.0360 | 0.0360 | 20,050 | -0.00(-9.32%) |
Mar 04, 2019 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 146,100 | -0.00(-1.49%) |