Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 105,664 | -0.01(-13.33%) |
May 30, 2019 | 0.0900 | 0.0900 | 0.0600 | 0.0750 | 1,395,048 | -0.02(-21.05%) |
May 29, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 168,650 | +0.00(+0.00%) |
May 28, 2019 | 0.1050 | 0.1050 | 0.0900 | 0.0950 | 488,577 | -0.01(-9.52%) |
May 27, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 194,090 | -0.01(-4.55%) |
May 24, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 294,356 | +0.01(+10.00%) |
May 23, 2019 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 21,730 | -0.01(-9.09%) |
May 22, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 215,500 | +0.00(+0.00%) |
May 21, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 155,000 | +0.01(+4.76%) |
May 17, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 29,800 | -0.01(-4.55%) |
May 15, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 97,000 | +0.01(+4.76%) |
May 14, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1050 | 105,029 | -0.01(-4.55%) |
May 13, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 107,382 | +0.00(+0.00%) |
May 10, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 278,550 | +0.01(+4.76%) |
May 09, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 103,000 | +0.00(+5.00%) |
May 08, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 58,000 | +0.00(+0.00%) |
May 07, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 338,190 | +0.00(+0.00%) |
May 06, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 247,707 | -0.00(-4.76%) |
May 03, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 158,009 | +0.00(+0.00%) |
May 02, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 235,054 | -0.01(-8.70%) |
May 01, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 550,255 | +0.00(+0.00%) |
Apr 30, 2019 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 76,400 | +0.01(+9.52%) |
Apr 29, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 36,694 | +0.00(+0.00%) |
Apr 26, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 47,600 | +0.00(+0.00%) |
Apr 25, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 140,590 | -0.01(-8.70%) |
Apr 24, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1150 | 346,285 | +0.01(+4.55%) |
Apr 23, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 297,956 | +0.00(+0.00%) |
Apr 22, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 156,965 | -0.01(-4.35%) |
Apr 18, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+9.52%) | |
Apr 17, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 283,108 | -0.01(-4.55%) |
Apr 16, 2019 | 0.1100 | 0.1150 | 0.1000 | 0.1100 | 831,078 | -0.01(-4.35%) |
Apr 15, 2019 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 216,800 | +0.00(+0.00%) |
Apr 12, 2019 | 0.1250 | 0.1300 | 0.1150 | 0.1150 | 540,066 | -0.01(-11.54%) |
Apr 11, 2019 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 607,165 | +0.00(+0.00%) |
Apr 10, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 204,494 | -0.01(-3.70%) |
Apr 09, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 242,782 | +0.00(+0.00%) |
Apr 08, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 48,000 | +0.00(+0.00%) |
Apr 05, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 159,891 | -0.01(-3.57%) |
Apr 04, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1400 | 311,756 | -0.01(-6.67%) |
Apr 03, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 17,450 | +0.00(+0.00%) |
Apr 02, 2019 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 511,697 | +0.01(+7.14%) |
Apr 01, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 80,317 | -0.00(-3.45%) |
Mar 29, 2019 | 0.1450 | 0.1450 | 0.1350 | 0.1450 | 257,250 | +0.00(+3.57%) |
Mar 28, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 338,900 | +0.01(+3.70%) |
Mar 27, 2019 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 143,766 | -0.01(-3.57%) |
Mar 26, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 120,992 | -0.00(-3.45%) |
Mar 25, 2019 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 149,658 | -0.01(-3.33%) |
Mar 22, 2019 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 300,982 | +0.00(+0.00%) |
Mar 21, 2019 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 196,000 | +0.01(+3.45%) |
Mar 20, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 50,600 | +0.00(+0.00%) |
Mar 19, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 248,646 | +0.00(+0.00%) |
Mar 18, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 62,891 | +0.00(+3.57%) |
Mar 15, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 211,114 | +0.00(+0.00%) |
Mar 14, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 159,600 | +0.00(+0.00%) |
Mar 13, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 78,236 | -0.00(-3.45%) |
Mar 12, 2019 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 283,984 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 300,969 | +0.00(+0.00%) |
Mar 08, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1450 | 209,352 | +0.00(+0.00%) |
Mar 07, 2019 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 85,650 | +0.00(+0.00%) |
Mar 06, 2019 | 0.1400 | 0.1500 | 0.1350 | 0.1450 | 472,926 | +0.01(+7.41%) |
Mar 05, 2019 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 775,317 | -0.01(-3.57%) |
Mar 04, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 922,217 | -0.01(-6.67%) |