Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0222 | 0.0291 | 0.0200 | 0.0264 | 150,000 | -0.00(-8.65%) |
Apr 26, 2019 | 0.0289 | 0.0289 | 0.0289 | 0 | +0.00(+7.84%) | |
Apr 25, 2019 | 0.0300 | 0.0300 | 0.0230 | 0.0268 | 71,600 | +0.00(+7.20%) |
Apr 24, 2019 | 0.0251 | 0.0290 | 0.0211 | 0.0250 | 308,199 | -0.01(-18.57%) |
Apr 23, 2019 | 0.0280 | 0.0307 | 0.0250 | 0.0307 | 84,400 | -0.00(-5.54%) |
Apr 22, 2019 | 0.0322 | 0.0347 | 0.0282 | 0.0325 | 14,300 | +0.00(+0.31%) |
Apr 18, 2019 | 0.0328 | 0.0328 | 0.0255 | 0.0324 | 45,300 | -0.00(-1.82%) |
Apr 17, 2019 | 0.0310 | 0.0330 | 0.0281 | 0.0330 | 39,000 | -0.00(-5.71%) |
Apr 16, 2019 | 0.0386 | 0.0386 | 0.0260 | 0.0350 | 92,740 | +0.00(+9.38%) |
Apr 15, 2019 | 0.0450 | 0.0450 | 0.0310 | 0.0320 | 291,700 | -0.01(-14.67%) |
Apr 12, 2019 | 0.0375 | 0.0400 | 0.0375 | 0.0375 | 77,000 | -0.00(-6.25%) |
Apr 11, 2019 | 0.0432 | 0.0432 | 0.0400 | 0.0400 | 7,777 | -0.00(-11.11%) |
Apr 10, 2019 | 0.0425 | 0.0450 | 0.0425 | 0.0450 | 8,000 | +0.00(+4.65%) |
Apr 09, 2019 | 0.0424 | 0.0470 | 0.0424 | 0.0430 | 17,652 | -0.00(-0.92%) |
Apr 08, 2019 | 0.0447 | 0.0447 | 0.0387 | 0.0434 | 19,500 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0400 | 0.0448 | 0.0400 | 0.0434 | 29,200 | -0.00(-7.66%) |
Apr 04, 2019 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 82,223 | +0.01(+17.50%) |
Apr 03, 2019 | 0.0450 | 0.0470 | 0.0400 | 0.0400 | 122,100 | -0.00(-2.44%) |
Apr 02, 2019 | 0.0470 | 0.0470 | 0.0410 | 0.0410 | 55,838 | -0.01(-12.77%) |
Apr 01, 2019 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,000 | +0.00(+4.44%) |
Mar 29, 2019 | 0.0445 | 0.0450 | 0.0395 | 0.0450 | 159,500 | +0.01(+13.92%) |
Mar 28, 2019 | 0.0461 | 0.0461 | 0.0395 | 0.0395 | 136,550 | -0.00(-10.23%) |
Mar 27, 2019 | 0.0470 | 0.0470 | 0.0374 | 0.0440 | 67,000 | +0.01(+17.33%) |
Mar 26, 2019 | 0.0459 | 0.0459 | 0.0375 | 0.0375 | 159,025 | -0.00(-3.85%) |
Mar 25, 2019 | 0.0390 | 0.0390 | 0.0375 | 0.0390 | 40,783 | -0.01(-14.85%) |
Mar 21, 2019 | 0.0458 | 0.0458 | 0.0458 | 0 | +0.01(+14.50%) | |
Mar 20, 2019 | 0.0458 | 0.0458 | 0.0390 | 0.0400 | 182,500 | +0.00(+2.83%) |
Mar 19, 2019 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 250 | +0.00(+6.28%) |
Mar 18, 2019 | 0.0458 | 0.0458 | 0.0366 | 0.0366 | 87,000 | -0.00(-8.50%) |
Mar 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,800 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0459 | 0.0459 | 0.0400 | 0.0400 | 202,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 28,950 | -0.00(-8.47%) |
Mar 12, 2019 | 0.0470 | 0.0470 | 0.0380 | 0.0437 | 95,950 | +0.00(+9.25%) |
Mar 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,573 | -0.01(-14.89%) |
Mar 08, 2019 | 0.0385 | 0.0470 | 0.0381 | 0.0470 | 90,000 | +0.01(+30.56%) |
Mar 07, 2019 | 0.0470 | 0.0470 | 0.0360 | 0.0360 | 7,540 | -0.00(-2.70%) |
Mar 06, 2019 | 0.0460 | 0.0460 | 0.0370 | 0.0370 | 145,137 | -0.00(-1.33%) |
Mar 05, 2019 | 0.0455 | 0.0455 | 0.0375 | 0.0375 | 65,121 | -0.00(-8.54%) |
Mar 04, 2019 | 0.0430 | 0.0450 | 0.0400 | 0.0410 | 104,121 | +0.00(+5.13%) |
Mar 01, 2019 | 0.0397 | 0.0450 | 0.0384 | 0.0390 | 113,400 | -0.01(-13.33%) |
Feb 28, 2019 | 0.0420 | 0.0450 | 0.0388 | 0.0450 | 209,244 | +0.00(+12.50%) |
Feb 27, 2019 | 0.0470 | 0.0470 | 0.0400 | 0.0400 | 78,900 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0470 | 0.0470 | 0.0380 | 0.0400 | 67,966 | -0.00(-9.30%) |
Feb 22, 2019 | 0.0441 | 0.0441 | 0.0441 | 0 | -0.00(-2.00%) | |
Feb 21, 2019 | 0.0400 | 0.0453 | 0.0394 | 0.0450 | 262,818 | +0.00(+4.65%) |
Feb 20, 2019 | 0.0431 | 0.0480 | 0.0400 | 0.0430 | 196,588 | -0.01(-14.00%) |
Feb 19, 2019 | 0.0440 | 0.0575 | 0.0440 | 0.0500 | 307,751 | +0.00(+4.38%) |
Feb 15, 2019 | 0.0378 | 0.0500 | 0.0376 | 0.0479 | 206,300 | +0.00(+6.44%) |
Feb 14, 2019 | 0.0500 | 0.0500 | 0.0435 | 0.0450 | 307,356 | -0.01(-10.89%) |
Feb 13, 2019 | 0.0500 | 0.0505 | 0.0440 | 0.0505 | 105,032 | +0.00(+1.00%) |
Feb 12, 2019 | 0.0391 | 0.0500 | 0.0391 | 0.0500 | 45,500 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0510 | 0.0510 | 0.0443 | 0.0500 | 78,000 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0400 | 0.0560 | 0.0400 | 0.0500 | 54,000 | -0.00(-7.41%) |
Feb 06, 2019 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.01(-11.91%) | |
Feb 05, 2019 | 0.0600 | 0.0620 | 0.0550 | 0.0613 | 168,500 | +0.00(+2.17%) |
Feb 04, 2019 | 0.0679 | 0.0679 | 0.0530 | 0.0600 | 85,200 | -0.01(-7.69%) |