Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0210 | 0.0220 | 0.0206 | 0.0215 | 14,106,856 | +0.00(+6.97%) |
Apr 27, 2018 | 0.0220 | 0.0220 | 0.0201 | 0.0201 | 11,454,757 | -0.00(-6.07%) |
Apr 26, 2018 | 0.0197 | 0.0229 | 0.0194 | 0.0214 | 19,388,692 | +0.00(+5.94%) |
Apr 25, 2018 | 0.0202 | 0.0209 | 0.0194 | 0.0202 | 18,311,442 | +0.00(+5.21%) |
Apr 24, 2018 | 0.0244 | 0.0245 | 0.0192 | 0.0192 | 60,951,264 | -0.01(-20.99%) |
Apr 23, 2018 | 0.0195 | 0.0245 | 0.0193 | 0.0243 | 77,104,040 | +0.00(+25.91%) |
Apr 20, 2018 | 0.0191 | 0.0200 | 0.0185 | 0.0193 | 20,323,274 | +0.00(+4.78%) |
Apr 19, 2018 | 0.0192 | 0.0199 | 0.0178 | 0.0184 | 11,748,835 | +0.00(+0.11%) |
Apr 18, 2018 | 0.0185 | 0.0186 | 0.0174 | 0.0184 | 11,230,275 | +0.00(+4.55%) |
Apr 17, 2018 | 0.0194 | 0.0198 | 0.0175 | 0.0176 | 18,751,556 | -0.00(-9.74%) |
Apr 16, 2018 | 0.0200 | 0.0208 | 0.0178 | 0.0195 | 40,892,528 | +0.00(+3.72%) |
Apr 13, 2018 | 0.0152 | 0.0189 | 0.0150 | 0.0188 | 41,271,780 | +0.00(+23.68%) |
Apr 12, 2018 | 0.0152 | 0.0155 | 0.0148 | 0.0152 | 7,030,856 | +0.00(+2.70%) |
Apr 11, 2018 | 0.0151 | 0.0154 | 0.0146 | 0.0148 | 5,313,166 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0150 | 0.0155 | 0.0145 | 0.0148 | 8,972,257 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0155 | 0.0168 | 0.0147 | 0.0148 | 11,592,851 | -0.00(-1.33%) |
Apr 06, 2018 | 0.0169 | 0.0169 | 0.0145 | 0.0150 | 13,654,654 | -0.00(-2.60%) |
Apr 05, 2018 | 0.0148 | 0.0157 | 0.0145 | 0.0154 | 6,410,137 | +0.00(+3.36%) |
Apr 04, 2018 | 0.0155 | 0.0159 | 0.0148 | 0.0149 | 11,889,830 | -0.00(-3.87%) |
Apr 03, 2018 | 0.0155 | 0.0157 | 0.0150 | 0.0155 | 14,747,493 | +0.00(+1.31%) |
Apr 02, 2018 | 0.0160 | 0.0169 | 0.0150 | 0.0153 | 14,620,847 | -0.00(-8.38%) |
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%) |