Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0167 | 0.0167 | 0.0167 | 0 | +0.00(+6.51%) | |
Mar 28, 2018 | 0.0150 | 0.0165 | 0.0150 | 0.0157 | 6,998,581 | -0.00(-0.13%) |
Mar 27, 2018 | 0.0166 | 0.0168 | 0.0156 | 0.0157 | 10,222,383 | -0.00(-6.55%) |
Mar 26, 2018 | 0.0166 | 0.0170 | 0.0160 | 0.0168 | 9,890,396 | +0.00(+1.20%) |
Mar 23, 2018 | 0.0175 | 0.0175 | 0.0162 | 0.0166 | 7,324,691 | -0.00(-2.35%) |
Mar 22, 2018 | 0.0164 | 0.0176 | 0.0155 | 0.0170 | 7,547,629 | -0.00(-1.73%) |
Mar 21, 2018 | 0.0168 | 0.0175 | 0.0151 | 0.0173 | 10,119,576 | +0.00(+2.37%) |
Mar 20, 2018 | 0.0155 | 0.0173 | 0.0151 | 0.0169 | 29,252,000 | +0.00(+8.33%) |
Mar 19, 2018 | 0.0152 | 0.0158 | 0.0151 | 0.0156 | 5,885,640 | -0.00(-1.27%) |
Mar 16, 2018 | 0.0158 | 0.0158 | 0.0151 | 0.0158 | 6,626,315 | +0.00(+0.64%) |
Mar 15, 2018 | 0.0164 | 0.0165 | 0.0152 | 0.0157 | 8,950,868 | -0.00(-0.63%) |
Mar 14, 2018 | 0.0160 | 0.0160 | 0.0151 | 0.0158 | 7,760,143 | +0.00(+0.00%) |
Mar 13, 2018 | 0.0161 | 0.0164 | 0.0155 | 0.0158 | 4,826,923 | -0.00(-1.25%) |
Mar 12, 2018 | 0.0165 | 0.0165 | 0.0156 | 0.0160 | 7,599,472 | -0.00(-3.61%) |
Mar 09, 2018 | 0.0161 | 0.0167 | 0.0151 | 0.0166 | 11,115,221 | +0.00(+1.84%) |
Mar 08, 2018 | 0.0166 | 0.0182 | 0.0150 | 0.0163 | 11,345,200 | -0.00(-5.76%) |
Mar 07, 2018 | 0.0165 | 0.0173 | 9,148,315 | -0.00(-3.91%) | ||
Mar 06, 2018 | 0.0165 | 0.0184 | 0.0160 | 0.0180 | 24,195,572 | +0.00(+9.75%) |
Mar 05, 2018 | 0.0145 | 0.0165 | 0.0144 | 0.0164 | 10,724,006 | +0.00(+13.12%) |
Mar 02, 2018 | 0.0141 | 0.0149 | 0.0140 | 0.0145 | 9,704,635 | +0.00(+0.68%) |
Mar 01, 2018 | 0.0144 | 0.0147 | 0.0139 | 0.0144 | 12,374,814 | -0.00(-1.37%) |
Feb 28, 2018 | 0.0154 | 0.0154 | 0.0140 | 0.0146 | 29,191,520 | -0.00(-5.81%) |
Feb 27, 2018 | 0.0152 | 0.0161 | 0.0152 | 0.0155 | 14,920,137 | -0.00(-3.73%) |
Feb 26, 2018 | 0.0165 | 0.0178 | 0.0152 | 0.0161 | 13,466,578 | -0.00(-6.94%) |
Feb 23, 2018 | 0.0168 | 0.0174 | 0.0160 | 0.0173 | 15,107,545 | +0.00(+4.85%) |
Feb 22, 2018 | 0.0152 | 0.0173 | 0.0152 | 0.0165 | 16,310,210 | -0.00(-5.71%) |
Feb 21, 2018 | 0.0164 | 0.0177 | 0.0160 | 0.0175 | 11,772,994 | -0.00(-3.42%) |
Feb 20, 2018 | 0.0200 | 0.0200 | 0.0170 | 0.0181 | 21,854,812 | -0.00(-3.10%) |
Feb 16, 2018 | 0.0187 | 0.0187 | 0.0187 | 0 | -0.00(-3.61%) | |
Feb 15, 2018 | 0.0190 | 0.0220 | 0.0150 | 0.0194 | 21,875,478 | +0.00(+4.86%) |
Feb 14, 2018 | 0.0186 | 0.0192 | 0.0179 | 0.0185 | 8,590,880 | -0.00(-2.63%) |
Feb 13, 2018 | 0.0184 | 0.0220 | 0.0178 | 0.0190 | 9,837,876 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0180 | 0.0199 | 0.0176 | 0.0190 | 22,188,918 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0190 | 0.0192 | 0.0180 | 0.0190 | 21,097,126 | +0.00(+0.00%) |
Feb 08, 2018 | 0.0225 | 0.0225 | 0.0180 | 0.0190 | 19,544,084 | -0.00(-2.06%) |
Feb 07, 2018 | 0.0246 | 0.0272 | 0.0185 | 0.0194 | 67,768,816 | -0.00(-9.77%) |
Feb 06, 2018 | 0.0145 | 0.0220 | 0.0129 | 0.0215 | 58,358,808 | +0.01(+43.33%) |
Feb 05, 2018 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 32,546,268 | -0.00(-6.83%) |
Feb 02, 2018 | 0.0190 | 0.0199 | 0.0160 | 0.0161 | 38,865,512 | -0.00(-15.26%) |
Feb 01, 2018 | 0.0197 | 0.0209 | 0.0185 | 0.0190 | 20,828,584 | -0.00(-2.81%) |
Jan 31, 2018 | 0.0176 | 0.0200 | 0.0175 | 0.0196 | 21,523,650 | +0.00(+8.31%) |
Jan 30, 2018 | 0.0194 | 0.0200 | 0.0194 | 0.0181 | 36,543,088 | -0.00(-7.44%) |
Jan 29, 2018 | 0.0220 | 0.0220 | 0.0188 | 0.0195 | 28,175,464 | +0.00(+0.00%) |
Jan 26, 2018 | 0.0209 | 0.0209 | 0.0190 | 0.0195 | 41,860,952 | -0.00(-4.41%) |
Jan 25, 2018 | 0.0206 | 0.0220 | 0.0200 | 0.0204 | 31,621,048 | -0.00(-5.56%) |
Jan 24, 2018 | 0.0224 | 0.0224 | 0.0195 | 0.0216 | 35,817,404 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0190 | 0.0239 | 0.0189 | 0.0216 | 24,662,312 | -0.00(-2.26%) |
Jan 22, 2018 | 0.0220 | 0.0240 | 0.0190 | 0.0221 | 59,226,576 | +0.00(+0.45%) |
Jan 19, 2018 | 0.0245 | 0.0257 | 0.0215 | 0.0220 | 33,043,922 | -0.00(-9.44%) |
Jan 18, 2018 | 0.0270 | 0.0270 | 0.0235 | 0.0243 | 41,608,992 | -0.00(-6.20%) |
Jan 17, 2018 | 0.0253 | 0.0253 | 0.0235 | 0.0259 | 30,844,908 | +0.00(+9.28%) |
Jan 16, 2018 | 0.0249 | 0.0260 | 0.0220 | 0.0237 | 32,338,936 | +0.00(+4.64%) |
Jan 12, 2018 | 0.0226 | 0.0226 | 0.0226 | 0 | -0.00(-10.83%) | |
Jan 11, 2018 | 0.0295 | 0.0295 | 0.0224 | 0.0254 | 56,323,576 | -0.00(-5.22%) |
Jan 10, 2018 | 0.0261 | 0.0309 | 0.0261 | 0.0268 | 46,122,592 | -0.00(-8.84%) |
Jan 09, 2018 | 0.0350 | 0.0350 | 0.0260 | 0.0294 | 103,148,408 | -0.00(-3.61%) |
Jan 08, 2018 | 0.0270 | 0.0309 | 0.0250 | 0.0305 | 128,349,600 | +0.01(+30.06%) |
Jan 05, 2018 | 0.0175 | 0.0245 | 0.0155 | 0.0234 | 202,696,416 | +0.00(+12.74%) |
Jan 04, 2018 | 0.0400 | 0.0420 | 0.0190 | 0.0208 | 275,670,528 | -0.02(-45.32%) |
Jan 03, 2018 | 0.0493 | 0.0495 | 0.0330 | 0.0380 | 141,544,528 | +0.00(+2.81%) |