Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0142 | 0.0142 | 0.0125 | 0.0131 | 3,481,774 | +0.00(+0.00%) |
Jun 28, 2018 | 0.0135 | 0.0135 | 0.0130 | 0.0131 | 1,296,455 | -0.00(-2.24%) |
Jun 27, 2018 | 0.0132 | 0.0135 | 0.0131 | 0.0134 | 1,905,851 | -0.00(-0.74%) |
Jun 26, 2018 | 0.0136 | 0.0136 | 0.0131 | 0.0135 | 693,360 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0138 | 0.0141 | 0.0132 | 0.0135 | 2,023,927 | -0.00(-2.17%) |
Jun 22, 2018 | 0.0140 | 0.0143 | 0.0135 | 0.0138 | 2,565,802 | +0.00(+0.36%) |
Jun 21, 2018 | 0.0141 | 0.0143 | 0.0132 | 0.0138 | 2,682,258 | -0.00(-1.79%) |
Jun 20, 2018 | 0.0138 | 0.0142 | 0.0137 | 0.0140 | 1,739,119 | +0.00(+0.00%) |
Jun 19, 2018 | 0.0145 | 0.0145 | 0.0135 | 0.0140 | 2,469,903 | -0.00(-3.45%) |
Jun 18, 2018 | 0.0145 | 0.0145 | 0.0137 | 0.0145 | 1,456,739 | +0.00(+0.00%) |
Jun 15, 2018 | 0.0146 | 0.0135 | 0.0145 | 2,329,367 | -0.00(-0.68%) | |
Jun 14, 2018 | 0.0140 | 0.0148 | 0.0138 | 0.0146 | 4,717,454 | +0.00(+5.80%) |
Jun 13, 2018 | 0.0135 | 0.0142 | 0.0135 | 0.0138 | 2,702,982 | -0.00(-1.43%) |
Jun 12, 2018 | 0.0143 | 0.0149 | 0.0135 | 0.0140 | 1,927,126 | -0.00(-1.41%) |
Jun 11, 2018 | 0.0150 | 0.0150 | 0.0135 | 0.0142 | 8,383,069 | -0.00(-5.33%) |
Jun 08, 2018 | 0.0155 | 0.0155 | 0.0145 | 0.0150 | 2,206,833 | -0.00(-1.96%) |
Jun 07, 2018 | 0.0152 | 0.0156 | 0.0145 | 0.0153 | 1,244,219 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0155 | 0.0160 | 0.0145 | 0.0153 | 3,550,759 | +0.00(+0.66%) |
Jun 05, 2018 | 0.0160 | 0.0160 | 0.0148 | 0.0152 | 2,133,627 | +0.00(+0.73%) |
Jun 04, 2018 | 0.0149 | 0.0160 | 0.0148 | 0.0151 | 1,945,617 | +0.00(+0.60%) |
Jun 01, 2018 | 0.0154 | 0.0160 | 0.0154 | 0.0150 | 1,847,919 | +0.00(+0.00%) |
May 31, 2018 | 0.0154 | 0.0160 | 0.0147 | 0.0150 | 2,655,082 | -0.00(-2.28%) |
May 30, 2018 | 0.0149 | 0.0160 | 0.0146 | 0.0154 | 4,731,601 | -0.00(-3.40%) |
May 29, 2018 | 0.0155 | 0.0160 | 0.0143 | 0.0159 | 5,272,685 | +0.00(+4.20%) |
May 25, 2018 | 0.0152 | 0.0152 | 0.0152 | 0 | -0.00(-4.69%) | |
May 24, 2018 | 0.0170 | 0.0170 | 0.0155 | 0.0160 | 3,204,969 | -0.00(-1.84%) |
May 23, 2018 | 0.0160 | 0.0170 | 0.0154 | 0.0163 | 1,946,551 | +0.00(+1.87%) |
May 22, 2018 | 0.0160 | 0.0175 | 0.0154 | 0.0160 | 6,793,886 | -0.00(-5.88%) |
May 21, 2018 | 0.0165 | 0.0175 | 0.0160 | 0.0170 | 3,304,163 | +0.00(+3.03%) |
May 18, 2018 | 0.0168 | 0.0170 | 0.0157 | 0.0165 | 2,431,181 | -0.00(-1.61%) |
May 17, 2018 | 0.0161 | 0.0175 | 0.0161 | 0.0168 | 2,357,732 | +0.00(+4.23%) |
May 16, 2018 | 0.0175 | 0.0179 | 0.0155 | 0.0161 | 4,915,594 | +0.00(+3.81%) |
May 15, 2018 | 0.0175 | 0.0175 | 0.0155 | 0.0155 | 1,982,914 | -0.00(-6.06%) |
May 14, 2018 | 0.0151 | 0.0175 | 0.0150 | 0.0165 | 3,053,467 | +0.00(+0.00%) |
May 11, 2018 | 0.0146 | 0.0170 | 0.0146 | 0.0165 | 3,109,254 | +0.00(+13.01%) |
May 10, 2018 | 0.0175 | 0.0175 | 0.0141 | 0.0146 | 4,603,257 | -0.00(-11.52%) |
May 09, 2018 | 0.0163 | 0.0173 | 0.0157 | 0.0165 | 2,716,052 | -0.00(-2.37%) |
May 08, 2018 | 0.0169 | 0.0169 | 0.0153 | 0.0169 | 3,314,900 | +0.00(+3.36%) |
May 07, 2018 | 0.0176 | 0.0176 | 0.0158 | 0.0163 | 3,604,664 | -0.00(-2.10%) |
May 04, 2018 | 0.0175 | 0.0177 | 0.0165 | 0.0167 | 1,410,441 | -0.00(-1.76%) |
May 03, 2018 | 0.0165 | 0.0175 | 0.0165 | 0.0170 | 1,467,918 | +0.00(+3.03%) |
May 02, 2018 | 0.0180 | 0.0180 | 0.0165 | 0.0165 | 2,203,924 | -0.00(-5.71%) |
May 01, 2018 | 0.0188 | 0.0192 | 0.0175 | 0.0175 | 2,839,651 | -0.00(-6.42%) |
Apr 30, 2018 | 0.0205 | 0.0210 | 0.0179 | 0.0187 | 6,352,019 | -0.00(-6.50%) |
Apr 27, 2018 | 0.0173 | 0.0215 | 0.0170 | 0.0200 | 18,778,888 | +0.00(+15.21%) |
Apr 26, 2018 | 0.0163 | 0.0176 | 0.0160 | 0.0174 | 3,136,340 | +0.00(+6.77%) |
Apr 25, 2018 | 0.0175 | 0.0179 | 0.0160 | 0.0163 | 2,160,158 | -0.00(-7.09%) |
Apr 24, 2018 | 0.0177 | 0.0180 | 0.0170 | 0.0175 | 6,722,377 | +0.00(+1.74%) |
Apr 23, 2018 | 0.0168 | 0.0174 | 0.0160 | 0.0172 | 3,728,686 | +0.00(+4.88%) |
Apr 20, 2018 | 0.0160 | 0.0180 | 0.0160 | 0.0164 | 2,652,846 | +0.00(+2.50%) |
Apr 19, 2018 | 0.0155 | 0.0162 | 0.0150 | 0.0160 | 2,650,002 | -0.00(-1.84%) |
Apr 18, 2018 | 0.0180 | 0.0180 | 0.0158 | 0.0163 | 10,537,966 | -0.00(-13.30%) |
Apr 17, 2018 | 0.0199 | 0.0210 | 0.0179 | 0.0188 | 8,027,082 | -0.00(-5.53%) |
Apr 16, 2018 | 0.0214 | 0.0238 | 0.0185 | 0.0199 | 9,268,466 | +0.00(+8.15%) |
Apr 13, 2018 | 0.0135 | 0.0190 | 0.0135 | 0.0184 | 9,353,487 | +0.00(+36.30%) |
Apr 12, 2018 | 0.0133 | 0.0143 | 0.0128 | 0.0135 | 4,174,232 | +0.00(+1.50%) |
Apr 11, 2018 | 0.0135 | 0.0146 | 0.0128 | 0.0133 | 2,924,116 | -0.00(-3.97%) |
Apr 10, 2018 | 0.0139 | 0.0145 | 0.0128 | 0.0138 | 1,583,487 | +0.00(+0.36%) |
Apr 09, 2018 | 0.0130 | 0.0150 | 0.0127 | 0.0138 | 1,733,294 | +0.00(+8.66%) |
Apr 06, 2018 | 0.0150 | 0.0150 | 0.0126 | 0.0127 | 1,915,274 | -0.00(-7.97%) |
Apr 05, 2018 | 0.0129 | 0.0141 | 0.0126 | 0.0138 | 3,322,926 | +0.00(+6.98%) |
Apr 04, 2018 | 0.0132 | 0.0137 | 0.0120 | 0.0129 | 4,135,430 | -0.00(-2.27%) |
Apr 03, 2018 | 0.0160 | 0.0160 | 0.0130 | 0.0132 | 8,964,364 | -0.00(-14.51%) |