Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0076 | 0.0076 | 0.0075 | 0.0075 | 93,400 | -0.00(-21.87%) |
May 28, 2019 | 0.0096 | 0.0096 | 0.0096 | 0 | +0.00(+1.05%) | |
May 24, 2019 | 0.0082 | 0.0095 | 0.0065 | 0.0095 | 155,000 | -0.00(-4.04%) |
May 23, 2019 | 0.0105 | 0.0105 | 0.0092 | 0.0099 | 54,500 | -0.00(-7.48%) |
May 22, 2019 | 0.0107 | 0.0107 | 0.0107 | 85 | +0.00(+0.00%) | |
May 21, 2019 | 0.0108 | 0.0108 | 0.0079 | 0.0107 | 226,945 | +0.00(+9.18%) |
May 20, 2019 | 0.0067 | 0.0098 | 0.0066 | 0.0098 | 694,797 | +0.00(+38.03%) |
May 16, 2019 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.00(-6.58%) | |
May 15, 2019 | 0.0070 | 0.0076 | 0.0068 | 0.0076 | 2,520 | -0.00(-23.23%) |
May 14, 2019 | 0.0070 | 0.0099 | 0.0066 | 0.0099 | 67,691 | -0.00(-1.00%) |
May 13, 2019 | 0.0124 | 0.0124 | 0.0100 | 0.0100 | 11,100 | +0.00(+1.01%) |
May 10, 2019 | 0.0088 | 0.0100 | 0.0088 | 0.0099 | 55,500 | +0.00(+17.86%) |
May 09, 2019 | 0.0070 | 0.0084 | 0.0070 | 0.0084 | 27,500 | -0.00(-2.33%) |
May 08, 2019 | 0.0080 | 0.0099 | 0.0073 | 0.0086 | 73,500 | -0.00(-3.37%) |
May 07, 2019 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 1,500 | +0.00(+7.23%) |
May 06, 2019 | 0.0119 | 0.0119 | 0.0065 | 0.0083 | 59,020 | -0.00(-1.19%) |
May 03, 2019 | 0.0085 | 0.0085 | 0.0084 | 0.0084 | 108,000 | +0.00(+20.00%) |
May 02, 2019 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,400 | +0.00(+0.00%) |
May 01, 2019 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 52,000 | -0.00(-14.63%) |
Apr 24, 2019 | 0.0082 | 0.0082 | 0.0082 | 0 | -0.00(-6.82%) | |
Apr 23, 2019 | 0.0076 | 0.0088 | 0.0071 | 0.0088 | 195,000 | -0.00(-2.22%) |
Apr 22, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 11,000 | +0.00(+28.57%) |
Apr 18, 2019 | 0.0082 | 0.0082 | 0.0070 | 0.0070 | 1,900 | -0.00(-28.57%) |
Apr 17, 2019 | 0.0080 | 0.0100 | 0.0075 | 0.0098 | 526,500 | -0.00(-9.26%) |
Apr 15, 2019 | 0.0108 | 0.0108 | 0.0108 | 0 | -0.00(-6.09%) | |
Apr 11, 2019 | 0.0115 | 0.0115 | 0.0115 | 0 | -0.00(-10.85%) | |
Apr 10, 2019 | 0.0132 | 0.0132 | 0.0129 | 0.0129 | 19,000 | +0.00(+15.18%) |
Apr 08, 2019 | 0.0112 | 0.0112 | 0.0112 | 0 | -0.00(-4.27%) | |
Apr 05, 2019 | 0.0138 | 0.0138 | 0.0117 | 0.0117 | 7,200 | +0.00(+6.36%) |
Apr 04, 2019 | 0.0112 | 0.0112 | 0.0110 | 0.0110 | 12,500 | +0.00(+54.93%) |
Apr 03, 2019 | 0.0070 | 0.0071 | 0.0070 | 0.0071 | 10,000 | -0.00(-29.00%) |
Apr 01, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-7.41%) | |
Mar 29, 2019 | 0.0110 | 0.0110 | 0.0108 | 0.0108 | 22,000 | -0.00(-9.24%) |
Mar 28, 2019 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 8,000 | +0.00(+13.33%) |
Mar 27, 2019 | 0.0089 | 0.0105 | 0.0089 | 0.0105 | 22,000 | -0.00(-14.63%) |
Mar 25, 2019 | 0.0123 | 0.0123 | 0.0123 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.0123 | 0.0123 | 0.0123 | 0 | +0.00(+11.82%) | |
Mar 20, 2019 | 0.0110 | 0.0110 | 0.0110 | 4 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 36,361 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0118 | 0.0118 | 0.0110 | 0.0110 | 25,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,600 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 30,000 | -0.00(-8.33%) |
Mar 13, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 41,000 | -0.00(-4.00%) |
Mar 12, 2019 | 0.0111 | 0.0125 | 0.0110 | 0.0125 | 52,458 | -0.00(-19.35%) |
Mar 08, 2019 | 0.0155 | 0.0155 | 0.0155 | 0 | +0.00(+39.64%) | |
Mar 07, 2019 | 0.0120 | 0.0179 | 0.0110 | 0.0111 | 115,000 | -0.01(-39.01%) |
Mar 06, 2019 | 0.0182 | 0.0182 | 0.0110 | 0.0182 | 77,500 | -0.00(-2.67%) |
Mar 05, 2019 | 0.0126 | 0.0187 | 0.0126 | 0.0187 | 130,600 | +0.00(+6.86%) |
Mar 04, 2019 | 0.0179 | 0.0190 | 0.0175 | 0.0175 | 168,800 | -0.00(-2.23%) |