Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 626,983 | +0.01(+6.67%) |
May 30, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 160,665 | +0.00(+0.00%) |
May 29, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 452,000 | -0.01(-6.25%) |
May 28, 2019 | 0.0800 | 0.0850 | 0.0700 | 0.0800 | 1,243,037 | +0.00(+0.00%) |
May 27, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 120,030 | -0.01(-5.88%) |
May 24, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 252,000 | +0.01(+6.25%) |
May 23, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 575,700 | -0.01(-5.88%) |
May 22, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 132,000 | -0.01(-10.53%) |
May 21, 2019 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 489,839 | +0.01(+5.56%) |
May 17, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 584,500 | +0.00(+0.00%) |
May 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 29,000 | +0.00(+0.00%) |
May 14, 2019 | 0.0850 | 0.0950 | 0.0800 | 0.0900 | 604,000 | +0.00(+5.88%) |
May 13, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 78,000 | +0.01(+6.25%) |
May 10, 2019 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 629,435 | +0.01(+14.29%) |
May 09, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 327,303 | +0.00(+0.00%) |
May 08, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 577,612 | -0.01(-12.50%) |
May 07, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 147,583 | +0.00(+0.00%) |
May 06, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 87,000 | -0.01(-5.88%) |
May 03, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 252,513 | +0.00(+0.00%) |
May 02, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 156,000 | +0.00(+0.00%) |
May 01, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 345,800 | -0.00(-5.56%) |
Apr 30, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 374,964 | +0.00(+5.88%) |
Apr 29, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 477,850 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 874,825 | -0.00(-5.56%) |
Apr 25, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 99,550 | -0.01(-5.26%) |
Apr 24, 2019 | 0.0950 | 0.1100 | 0.0950 | 0.0950 | 783,387 | +0.01(+5.56%) |
Apr 23, 2019 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 1,252,495 | -0.01(-10.00%) |
Apr 22, 2019 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 550,789 | +0.00(+0.00%) |
Apr 18, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Apr 17, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 510,058 | -0.01(-4.35%) |
Apr 16, 2019 | 0.1000 | 0.1150 | 0.0950 | 0.1150 | 981,362 | +0.01(+9.52%) |
Apr 15, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 1,014,720 | -0.01(-4.55%) |
Apr 12, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 917,912 | +0.00(+0.00%) |
Apr 11, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 273,800 | +0.00(+0.00%) |
Apr 10, 2019 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 591,981 | -0.01(-4.35%) |
Apr 09, 2019 | 0.1250 | 0.1250 | 0.1100 | 0.1150 | 1,126,341 | -0.00(-4.17%) |
Apr 08, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 1,342,606 | +0.00(+0.00%) |
Apr 05, 2019 | 0.1300 | 0.1350 | 0.1100 | 0.1200 | 3,813,533 | -0.01(-4.00%) |
Apr 04, 2019 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 1,841,392 | +0.01(+8.70%) |
Apr 03, 2019 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 2,110,075 | +0.01(+4.55%) |
Apr 02, 2019 | 0.1150 | 0.1200 | 0.1050 | 0.1100 | 2,263,377 | -0.01(-4.35%) |
Apr 01, 2019 | 0.0950 | 0.1200 | 0.0850 | 0.1150 | 4,413,682 | +0.03(+27.78%) |
Mar 29, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 2,332,194 | -0.01(-10.00%) |
Mar 28, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 1,040,897 | -0.01(-9.09%) |
Mar 27, 2019 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 3,135,819 | -0.01(-8.33%) |
Mar 26, 2019 | 0.1400 | 0.1450 | 0.1200 | 0.1200 | 6,181,364 | -0.03(-20.00%) |
Mar 25, 2019 | 0.1300 | 0.1650 | 0.1250 | 0.1500 | 18,781,304 | +0.05(+50.00%) |
Mar 22, 2019 | 0.1100 | 0.1450 | 0.0850 | 0.1000 | 17,965,642 | +0.05(+100.00%) |
Mar 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Mar 19, 2019 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 1,205,822 | +0.00(+10.00%) |
Mar 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 250,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 141,000 | -0.00(-9.09%) |
Mar 14, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 151,088 | +0.00(+10.00%) |
Mar 13, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 799,111 | +0.01(+11.11%) |
Mar 12, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 250,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 135,000 | +0.00(+12.50%) |
Mar 08, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | -0.00(-11.11%) |
Mar 07, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 539,066 | -0.01(-10.00%) |
Mar 06, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 510,000 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 372,000 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 667,500 | +0.00(+0.00%) |