Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 0.0138 | 0.0144 | 0.0123 | 0.0139 | 10,440,484 | +0.00(+1.83%) |
Mar 29, 2018 | 0.0137 | 0.0137 | 0.0137 | 0 | -0.00(-0.36%) | |
Mar 28, 2018 | 0.0137 | 0.0147 | 0.0130 | 0.0137 | 6,921,252 | -0.00(-4.86%) |
Mar 27, 2018 | 0.0147 | 0.0148 | 0.0134 | 0.0144 | 9,076,837 | -0.00(-0.69%) |
Mar 26, 2018 | 0.0155 | 0.0155 | 0.0126 | 0.0145 | 9,547,680 | -0.00(-3.33%) |
Mar 23, 2018 | 0.0162 | 0.0165 | 0.0123 | 0.0150 | 14,559,593 | -0.00(-6.83%) |
Mar 22, 2018 | 0.0178 | 0.0178 | 0.0156 | 0.0161 | 5,835,547 | -0.00(-5.85%) |
Mar 21, 2018 | 0.0166 | 0.0172 | 0.0160 | 0.0171 | 8,817,299 | +0.00(+2.40%) |
Mar 20, 2018 | 0.0169 | 0.0175 | 0.0160 | 0.0167 | 3,926,217 | +0.00(+0.30%) |
Mar 19, 2018 | 0.0176 | 0.0185 | 0.0160 | 0.0167 | 10,281,911 | -0.00(-5.40%) |
Mar 16, 2018 | 0.0178 | 0.0189 | 0.0170 | 0.0176 | 5,528,223 | -0.00(-2.76%) |
Mar 15, 2018 | 0.0189 | 0.0189 | 0.0171 | 0.0181 | 3,544,841 | +0.00(+3.43%) |
Mar 14, 2018 | 0.0176 | 0.0189 | 0.0168 | 0.0175 | 6,893,340 | -0.00(-0.28%) |
Mar 13, 2018 | 0.0181 | 0.0188 | 0.0170 | 0.0175 | 7,806,682 | -0.00(-0.85%) |
Mar 12, 2018 | 0.0180 | 0.0200 | 0.0180 | 0.0177 | 7,646,876 | +0.00(+0.57%) |
Mar 09, 2018 | 0.0172 | 0.0190 | 0.0160 | 0.0176 | 11,282,569 | +0.00(+6.02%) |
Mar 08, 2018 | 0.0194 | 0.0194 | 0.0160 | 0.0166 | 16,371,255 | -0.00(-7.78%) |
Mar 07, 2018 | 0.0193 | 0.0205 | 0.0170 | 0.0180 | 17,442,192 | -0.00(-6.74%) |
Mar 06, 2018 | 0.0203 | 0.0205 | 0.0189 | 0.0193 | 8,965,167 | -0.00(-5.85%) |
Mar 05, 2018 | 0.0235 | 0.0235 | 0.0195 | 0.0205 | 13,352,862 | -0.00(-10.48%) |
Mar 02, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0229 | 9,152,450 | +0.00(+7.51%) |