Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0290 | 0.0290 | 0.0230 | 0.0230 | 547,800 | -0.01(-23.33%) |
May 30, 2019 | 0.0399 | 0.0400 | 0.0290 | 0.0300 | 653,487 | -0.01(-23.08%) |
May 29, 2019 | 0.0415 | 0.0416 | 0.0340 | 0.0390 | 874,451 | +0.00(+2.63%) |
May 28, 2019 | 0.0639 | 0.0914 | 0.0380 | 0.0380 | 969,770 | -0.02(-36.56%) |
May 24, 2019 | 0.0355 | 0.0780 | 0.0350 | 0.0599 | 330,600 | +0.02(+67.32%) |
May 23, 2019 | 0.0350 | 0.0358 | 0.0350 | 0.0358 | 13,800 | +0.00(+2.29%) |
May 22, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,900 | +0.00(+9.38%) |
May 21, 2019 | 0.0311 | 0.0331 | 0.0311 | 0.0320 | 16,000 | -0.01(-20.20%) |
May 17, 2019 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 5,000 | +0.00(+0.00%) |
May 15, 2019 | 0.0401 | 0.0401 | 0.0401 | 0 | +0.01(+33.67%) | |
May 14, 2019 | 0.0381 | 0.0381 | 0.0300 | 0.0300 | 91,290 | -0.01(-16.67%) |
May 13, 2019 | 0.0390 | 0.0410 | 0.0300 | 0.0360 | 635,444 | -0.00(-10.00%) |
May 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,300 | +0.00(+0.00%) |
May 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,500 | -0.00(-2.44%) |
May 08, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 12,400 | +0.00(+0.00%) |
May 07, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,400 | +0.00(+0.00%) |
May 06, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,300 | -0.00(-8.48%) |
May 03, 2019 | 0.0410 | 0.0448 | 0.0410 | 0.0448 | 7,700 | -0.01(-17.04%) |
May 02, 2019 | 0.0380 | 0.0540 | 0.0380 | 0.0540 | 12,100 | +0.00(+0.00%) |
May 01, 2019 | 0.0380 | 0.0540 | 0.0380 | 0.0540 | 7,600 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0400 | 0.0540 | 0.0400 | 0.0540 | 9,000 | +0.00(+2.08%) |
Apr 26, 2019 | 0.0529 | 0.0529 | 0.0529 | 0 | -0.00(-0.56%) | |
Apr 25, 2019 | 0.0463 | 0.0532 | 0.0400 | 0.0532 | 33,373 | -0.00(-5.67%) |
Apr 24, 2019 | 0.0547 | 0.0564 | 0.0547 | 0.0564 | 30,000 | -0.00(-0.18%) |
Apr 23, 2019 | 0.0400 | 0.0680 | 0.0400 | 0.0565 | 146,245 | +0.02(+48.68%) |
Apr 22, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 5,000 | +0.01(+19.50%) |
Apr 18, 2019 | 0.0310 | 0.0490 | 0.0300 | 0.0318 | 16,500 | -0.02(-35.10%) |
Apr 17, 2019 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 3,912 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.02(+63.33%) | |
Apr 11, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+15.38%) | |
Apr 10, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 24,132 | -0.00(-7.14%) |
Apr 08, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-9.68%) | |
Apr 05, 2019 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 4,900 | -0.00(-11.43%) |
Apr 04, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,238 | -0.00(-1.41%) |
Apr 03, 2019 | 0.0250 | 0.0355 | 0.0250 | 0.0355 | 1,900 | -0.00(-8.97%) |
Apr 01, 2019 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.01(+44.98%) | |
Mar 29, 2019 | 0.0270 | 0.0270 | 0.0269 | 0.0269 | 24,000 | -0.00(-0.37%) |
Mar 28, 2019 | 0.0270 | 0.0270 | 0.0269 | 0.0270 | 123,000 | +0.00(+8.00%) |
Mar 27, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 128,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 | +0.00(+2.88%) |
Mar 25, 2019 | 0.0320 | 0.0320 | 0.0200 | 0.0243 | 330,888 | -0.01(-19.00%) |
Mar 22, 2019 | 0.0320 | 0.0320 | 0.0297 | 0.0300 | 108,600 | -0.00(-6.25%) |
Mar 21, 2019 | 0.0320 | 0.0320 | 0.0305 | 0.0320 | 184,040 | -0.01(-20.00%) |
Mar 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-4.76%) | |
Mar 15, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+5.00%) | |
Mar 14, 2019 | 0.0400 | 0.0400 | 0.0395 | 0.0400 | 181,172 | -0.02(-29.82%) |
Mar 08, 2019 | 0.0570 | 0.0570 | 0.0570 | 0 | -0.00(-5.00%) | |
Mar 07, 2019 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 2,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) |