Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0094 | 0.0096 | 0.0091 | 0.0091 | 84,700 | +0.00(+1.11%) |
May 30, 2019 | 0.0095 | 0.0100 | 0.0085 | 0.0090 | 359,439 | +0.00(+3.45%) |
May 29, 2019 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 7,035 | +0.00(+0.00%) |
May 28, 2019 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 49,084 | -0.00(-8.42%) |
May 24, 2019 | 0.0094 | 0.0095 | 0.0088 | 0.0095 | 53,100 | +0.00(+0.00%) |
May 23, 2019 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 9,763 | +0.00(+1.06%) |
May 22, 2019 | 0.0095 | 0.0095 | 0.0086 | 0.0094 | 18,201 | +0.00(+18.99%) |
May 21, 2019 | 0.0094 | 0.0094 | 0.0079 | 0.0079 | 14,638 | +0.00(+2.60%) |
May 20, 2019 | 0.0094 | 0.0094 | 0.0074 | 0.0077 | 108,052 | -0.00(-15.38%) |
May 17, 2019 | 0.0095 | 0.0095 | 0.0076 | 0.0091 | 79,900 | -0.00(-9.00%) |
May 16, 2019 | 0.0105 | 0.0105 | 0.0088 | 0.0100 | 153,511 | +0.00(+3.09%) |
May 15, 2019 | 0.0111 | 0.0111 | 0.0073 | 0.0097 | 38,129 | -0.00(-1.02%) |
May 14, 2019 | 0.0111 | 0.0111 | 0.0075 | 0.0098 | 485,842 | +0.00(+0.00%) |
May 13, 2019 | 0.0107 | 0.0111 | 0.0075 | 0.0098 | 481,237 | -0.00(-8.41%) |
May 10, 2019 | 0.0108 | 0.0108 | 0.0080 | 0.0107 | 193,800 | +0.00(+0.00%) |
May 09, 2019 | 0.0108 | 0.0108 | 0.0100 | 0.0107 | 63,850 | +0.00(+0.00%) |
May 08, 2019 | 0.0100 | 0.0107 | 0.0080 | 0.0107 | 314,400 | +0.00(+7.00%) |
May 07, 2019 | 0.0108 | 0.0108 | 0.0080 | 0.0100 | 90,446 | -0.00(-6.54%) |
May 06, 2019 | 0.0110 | 0.0110 | 0.0097 | 0.0107 | 137,779 | +0.00(+10.31%) |
May 03, 2019 | 0.0109 | 0.0114 | 0.0072 | 0.0097 | 553,400 | -0.00(-11.01%) |
May 02, 2019 | 0.0110 | 0.0115 | 0.0080 | 0.0109 | 697,643 | -0.00(-5.22%) |
May 01, 2019 | 0.0130 | 0.0130 | 0.0081 | 0.0115 | 421,027 | +0.00(+1.77%) |
Apr 30, 2019 | 0.0115 | 0.0115 | 0.0085 | 0.0113 | 566,643 | -0.00(-1.74%) |
Apr 29, 2019 | 0.0140 | 0.0175 | 0.0100 | 0.0115 | 1,837,694 | -0.00(-17.86%) |
Apr 26, 2019 | 0.0150 | 0.0150 | 0.0095 | 0.0140 | 338,900 | +0.00(+11.11%) |
Apr 25, 2019 | 0.0130 | 0.0130 | 0.0095 | 0.0126 | 407,344 | -0.00(-3.08%) |
Apr 24, 2019 | 0.0093 | 0.0130 | 0.0093 | 0.0130 | 412,258 | +0.00(+12.07%) |
Apr 23, 2019 | 0.0119 | 0.0119 | 0.0090 | 0.0116 | 219,186 | +0.00(+16.00%) |
Apr 22, 2019 | 0.0165 | 0.0165 | 0.0090 | 0.0100 | 924,926 | -0.00(-4.76%) |
Apr 18, 2019 | 0.0090 | 0.0190 | 0.0090 | 0.0105 | 3,285,800 | +0.00(+28.05%) |
Apr 17, 2019 | 0.0100 | 0.0100 | 0.0077 | 0.0082 | 431,669 | -0.00(-18.00%) |
Apr 16, 2019 | 0.0075 | 0.0150 | 0.0075 | 0.0100 | 1,109,324 | +0.00(+31.58%) |
Apr 15, 2019 | 0.0089 | 0.0089 | 0.0070 | 0.0076 | 513,394 | +0.00(+8.57%) |
Apr 12, 2019 | 0.0119 | 0.0125 | 0.0065 | 0.0070 | 1,618,600 | -0.00(-41.18%) |
Apr 11, 2019 | 0.0135 | 0.0139 | 0.0100 | 0.0119 | 307,100 | -0.00(-11.85%) |
Apr 10, 2019 | 0.0164 | 0.0164 | 0.0106 | 0.0135 | 366,981 | +0.00(+3.85%) |
Apr 09, 2019 | 0.0172 | 0.0174 | 0.0130 | 0.0130 | 140,100 | -0.00(-7.14%) |
Apr 08, 2019 | 0.0194 | 0.0194 | 0.0122 | 0.0140 | 249,795 | -0.01(-30.00%) |
Apr 05, 2019 | 0.0219 | 0.0219 | 0.0170 | 0.0200 | 59,600 | -0.00(-3.85%) |
Apr 04, 2019 | 0.0270 | 0.0270 | 0.0170 | 0.0208 | 38,221 | +0.00(+4.52%) |
Apr 03, 2019 | 0.0199 | 0.0199 | 0.0142 | 0.0199 | 117,619 | +0.00(+32.67%) |
Apr 02, 2019 | 0.0223 | 0.0250 | 0.0140 | 0.0150 | 228,382 | -0.01(-36.17%) |
Apr 01, 2019 | 0.0210 | 0.0235 | 0.0164 | 0.0235 | 155,845 | +0.01(+59.86%) |
Mar 29, 2019 | 0.0180 | 0.0180 | 0.0121 | 0.0147 | 62,900 | -0.00(-8.13%) |
Mar 28, 2019 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 218,816 | -0.00(-4.76%) |
Mar 27, 2019 | 0.0168 | 0.0175 | 0.0150 | 0.0168 | 82,652 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0168 | 0.0168 | 0.0150 | 0.0168 | 163,898 | +0.00(+12.00%) |
Mar 25, 2019 | 0.0169 | 0.0170 | 0.0120 | 0.0150 | 187,909 | -0.00(-9.64%) |
Mar 22, 2019 | 0.0169 | 0.0169 | 0.0129 | 0.0166 | 79,500 | +0.00(+40.68%) |
Mar 21, 2019 | 0.0168 | 0.0168 | 0.0117 | 0.0118 | 67,735 | -0.01(-30.18%) |
Mar 20, 2019 | 0.0169 | 0.0169 | 0.0140 | 0.0169 | 96,100 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0167 | 0.0169 | 0.0167 | 0.0169 | 107,046 | +0.00(+1.20%) |
Mar 18, 2019 | 0.0160 | 0.0167 | 0.0160 | 0.0167 | 304,053 | +0.00(+11.33%) |
Mar 15, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,400 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0166 | 0.0167 | 0.0117 | 0.0150 | 98,634 | -0.00(-9.09%) |
Mar 13, 2019 | 0.0160 | 0.0168 | 0.0160 | 0.0165 | 117,673 | +0.00(+37.50%) |
Mar 12, 2019 | 0.0169 | 0.0169 | 0.0116 | 0.0120 | 174,692 | +0.00(+6.19%) |
Mar 11, 2019 | 0.0169 | 0.0169 | 0.0112 | 0.0113 | 87,450 | -0.01(-31.52%) |
Mar 08, 2019 | 0.0136 | 0.0165 | 0.0116 | 0.0165 | 33,000 | +0.00(+32.00%) |
Mar 07, 2019 | 0.0140 | 0.0170 | 0.0117 | 0.0125 | 95,154 | -0.00(-10.71%) |
Mar 06, 2019 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 75,533 | -0.00(-3.45%) |
Mar 05, 2019 | 0.0180 | 0.0180 | 0.0140 | 0.0145 | 65,016 | -0.00(-19.44%) |