Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0158 | 0.0158 | 0.0145 | 0.0151 | 2,046,974 | +0.00(+0.67%) |
Jun 28, 2018 | 0.0155 | 0.0160 | 0.0138 | 0.0150 | 2,852,560 | +0.00(+2.04%) |
Jun 27, 2018 | 0.0158 | 0.0160 | 0.0141 | 0.0147 | 1,849,274 | -0.00(-4.55%) |
Jun 26, 2018 | 0.0149 | 0.0160 | 0.0140 | 0.0154 | 4,355,237 | +0.00(+3.36%) |
Jun 25, 2018 | 0.0138 | 0.0154 | 0.0138 | 0.0149 | 3,192,065 | +0.00(+7.97%) |
Jun 22, 2018 | 0.0132 | 0.0138 | 0.0132 | 0.0138 | 3,189,028 | +0.00(+4.55%) |
Jun 21, 2018 | 0.0144 | 0.0145 | 0.0130 | 0.0132 | 12,218,564 | -0.00(-7.69%) |
Jun 20, 2018 | 0.0145 | 0.0146 | 0.0138 | 0.0143 | 7,075,697 | -0.00(-1.38%) |
Jun 19, 2018 | 0.0146 | 0.0152 | 0.0140 | 0.0145 | 7,684,705 | +0.00(+0.00%) |
Jun 18, 2018 | 0.0155 | 0.0157 | 0.0144 | 0.0145 | 9,208,241 | -0.00(-6.45%) |
Jun 15, 2018 | 0.0159 | 0.0150 | 0.0155 | 8,520,100 | -0.00(-2.52%) | |
Jun 14, 2018 | 0.0169 | 0.0170 | 0.0151 | 0.0159 | 4,439,497 | -0.00(-1.85%) |
Jun 13, 2018 | 0.0157 | 0.0170 | 0.0153 | 0.0162 | 5,299,532 | +0.00(+1.25%) |
Jun 12, 2018 | 0.0165 | 0.0170 | 0.0155 | 0.0160 | 2,185,233 | -0.00(-3.03%) |
Jun 11, 2018 | 0.0163 | 0.0174 | 0.0158 | 0.0165 | 5,427,376 | +0.00(+0.00%) |
Jun 08, 2018 | 0.0162 | 0.0170 | 0.0156 | 0.0165 | 4,508,815 | +0.00(+1.85%) |
Jun 07, 2018 | 0.0168 | 0.0178 | 0.0162 | 0.0162 | 3,718,446 | -0.00(-4.71%) |
Jun 06, 2018 | 0.0180 | 0.0180 | 0.0161 | 0.0170 | 3,834,655 | -0.00(-2.86%) |
Jun 05, 2018 | 0.0174 | 0.0180 | 0.0168 | 0.0175 | 3,494,479 | +0.00(+0.57%) |
Jun 04, 2018 | 0.0167 | 0.0174 | 0.0163 | 0.0174 | 2,246,882 | +0.00(+3.57%) |
Jun 01, 2018 | 0.0168 | 0.0176 | 0.0168 | 0.0168 | 1,165,599 | -0.00(-1.75%) |
May 31, 2018 | 0.0174 | 0.0191 | 0.0168 | 0.0171 | 5,618,474 | +0.00(+0.59%) |
May 30, 2018 | 0.0180 | 0.0180 | 0.0164 | 0.0170 | 4,635,238 | -0.00(-2.86%) |
May 29, 2018 | 0.0168 | 0.0180 | 0.0160 | 0.0175 | 3,822,370 | +0.00(+4.17%) |
May 25, 2018 | 0.0168 | 0.0168 | 0.0168 | 0 | +0.00(+7.69%) | |
May 24, 2018 | 0.0170 | 0.0170 | 0.0152 | 0.0156 | 3,779,386 | -0.00(-3.58%) |
May 23, 2018 | 0.0153 | 0.0167 | 0.0153 | 0.0162 | 4,707,159 | +0.00(+5.75%) |
May 22, 2018 | 0.0165 | 0.0165 | 0.0152 | 0.0153 | 3,576,678 | -0.00(-6.13%) |
May 21, 2018 | 0.0168 | 0.0174 | 0.0159 | 0.0163 | 4,507,436 | -0.00(-4.12%) |
May 18, 2018 | 0.0163 | 0.0183 | 0.0160 | 0.0170 | 3,466,820 | +0.00(+4.29%) |
May 17, 2018 | 0.0163 | 0.0165 | 0.0160 | 0.0163 | 5,188,514 | -0.00(-1.21%) |
May 16, 2018 | 0.0180 | 0.0180 | 0.0163 | 0.0165 | 7,317,544 | -0.00(-2.94%) |
May 15, 2018 | 0.0175 | 0.0180 | 0.0165 | 0.0170 | 3,273,095 | -0.00(-2.86%) |
May 14, 2018 | 0.0181 | 0.0185 | 0.0168 | 0.0175 | 3,294,256 | -0.00(-0.57%) |
May 11, 2018 | 0.0188 | 0.0188 | 0.0170 | 0.0176 | 3,687,803 | -0.00(-3.30%) |
May 10, 2018 | 0.0190 | 0.0190 | 0.0176 | 0.0182 | 3,935,839 | -0.00(-4.21%) |
May 09, 2018 | 0.0183 | 0.0190 | 0.0178 | 0.0190 | 4,884,671 | +0.00(+7.04%) |
May 08, 2018 | 0.0199 | 0.0199 | 0.0170 | 0.0177 | 2,843,321 | -0.00(-5.33%) |
May 07, 2018 | 0.0200 | 0.0205 | 0.0170 | 0.0187 | 7,514,297 | -0.00(-1.83%) |
May 04, 2018 | 0.0197 | 0.0197 | 0.0180 | 0.0191 | 4,502,925 | +0.00(+0.53%) |
May 03, 2018 | 0.0169 | 0.0199 | 0.0167 | 0.0190 | 5,560,951 | +0.00(+13.10%) |
May 02, 2018 | 0.0189 | 0.0200 | 0.0164 | 0.0168 | 10,846,257 | -0.00(-9.68%) |
May 01, 2018 | 0.0207 | 0.0207 | 0.0183 | 0.0186 | 7,922,498 | -0.00(-10.14%) |
Apr 30, 2018 | 0.0200 | 0.0230 | 0.0193 | 0.0207 | 11,159,288 | +0.00(+3.50%) |
Apr 27, 2018 | 0.0215 | 0.0230 | 0.0190 | 0.0200 | 7,001,272 | -0.00(-4.31%) |
Apr 26, 2018 | 0.0237 | 0.0237 | 0.0183 | 0.0209 | 18,496,580 | -0.00(-8.53%) |
Apr 25, 2018 | 0.0305 | 0.0306 | 0.0216 | 0.0228 | 14,254,328 | -0.01(-20.66%) |
Apr 24, 2018 | 0.0270 | 0.0315 | 0.0260 | 0.0288 | 23,710,576 | +0.00(+9.09%) |
Apr 23, 2018 | 0.0240 | 0.0289 | 0.0223 | 0.0264 | 42,336,964 | +0.00(+18.92%) |
Apr 20, 2018 | 0.0175 | 0.0237 | 0.0170 | 0.0222 | 35,098,660 | +0.01(+32.93%) |
Apr 19, 2018 | 0.0150 | 0.0170 | 0.0136 | 0.0167 | 9,825,702 | +0.00(+22.79%) |
Apr 18, 2018 | 0.0170 | 0.0170 | 0.0135 | 0.0136 | 11,292,930 | -0.00(-12.20%) |
Apr 17, 2018 | 0.0126 | 0.0163 | 0.0121 | 0.0155 | 25,135,524 | +0.00(+25.93%) |
Apr 16, 2018 | 0.0120 | 0.0129 | 0.0114 | 0.0123 | 7,889,933 | +0.00(+5.13%) |
Apr 13, 2018 | 0.0116 | 0.0125 | 0.0099 | 0.0117 | 14,109,723 | -0.00(-0.85%) |
Apr 12, 2018 | 0.0115 | 0.0125 | 0.0111 | 0.0118 | 11,833,527 | +0.00(+0.85%) |
Apr 11, 2018 | 0.0135 | 0.0135 | 0.0114 | 0.0117 | 5,696,895 | -0.00(-7.87%) |
Apr 10, 2018 | 0.0126 | 0.0138 | 0.0120 | 0.0127 | 10,045,300 | -0.00(-3.05%) |
Apr 09, 2018 | 0.0138 | 0.0138 | 0.0125 | 0.0131 | 7,250,757 | -0.00(-3.75%) |
Apr 06, 2018 | 0.0135 | 0.0150 | 0.0123 | 0.0136 | 14,607,729 | +0.00(+2.33%) |
Apr 05, 2018 | 0.0138 | 0.0140 | 0.0127 | 0.0133 | 11,208,581 | -0.00(-5.00%) |
Apr 04, 2018 | 0.0147 | 0.0147 | 0.0135 | 0.0140 | 7,041,220 | -0.00(-4.31%) |
Apr 03, 2018 | 0.0140 | 0.0147 | 0.0129 | 0.0146 | 11,099,794 | +0.00(+5.25%) |