Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0180 | 0.0189 | 0.0175 | 0.0180 | 8,015,187 | -0.00(-2.97%) |
May 30, 2018 | 0.0189 | 0.0195 | 0.0180 | 0.0185 | 14,607,948 | -0.00(-2.63%) |
May 29, 2018 | 0.0190 | 0.0197 | 0.0185 | 0.0190 | 9,447,333 | -0.00(-1.55%) |
May 25, 2018 | 0.0193 | 0.0193 | 0.0193 | 0 | -0.00(-1.01%) | |
May 24, 2018 | 0.0195 | 0.0200 | 0.0190 | 0.0195 | 7,245,126 | -0.00(-1.03%) |
May 23, 2018 | 0.0194 | 0.0200 | 0.0189 | 0.0197 | 10,080,803 | +0.00(+3.68%) |
May 22, 2018 | 0.0190 | 0.0200 | 0.0189 | 0.0190 | 8,782,844 | -0.00(-2.06%) |
May 21, 2018 | 0.0200 | 0.0205 | 0.0190 | 0.0194 | 11,167,769 | -0.00(-2.02%) |
May 18, 2018 | 0.0201 | 0.0202 | 0.0195 | 0.0198 | 10,133,468 | -0.00(-1.00%) |
May 17, 2018 | 0.0198 | 0.0201 | 0.0197 | 0.0200 | 7,442,525 | +0.00(+1.01%) |
May 16, 2018 | 0.0203 | 0.0203 | 0.0195 | 0.0198 | 9,428,298 | -0.00(-0.50%) |
May 15, 2018 | 0.0202 | 0.0210 | 0.0198 | 0.0199 | 6,553,479 | -0.00(-1.73%) |
May 14, 2018 | 0.0215 | 0.0215 | 0.0197 | 0.0203 | 10,614,827 | -0.00(-1.22%) |
May 11, 2018 | 0.0197 | 0.0215 | 0.0196 | 0.0205 | 15,741,456 | +0.00(+1.99%) |
May 10, 2018 | 0.0209 | 0.0209 | 0.0198 | 0.0201 | 7,932,059 | -0.00(-1.95%) |
May 09, 2018 | 0.0200 | 0.0211 | 0.0197 | 0.0205 | 8,972,134 | +0.00(+1.99%) |
May 08, 2018 | 0.0200 | 0.0212 | 0.0195 | 0.0201 | 7,258,071 | -0.00(-0.50%) |
May 07, 2018 | 0.0250 | 0.0280 | 0.0197 | 0.0202 | 11,249,538 | -0.00(-4.27%) |
May 04, 2018 | 0.0210 | 0.0214 | 0.0185 | 0.0211 | 19,105,820 | +0.00(+8.21%) |
May 03, 2018 | 0.0225 | 0.0225 | 0.0187 | 0.0195 | 24,011,290 | -0.00(-11.36%) |
May 02, 2018 | 0.0233 | 0.0245 | 0.0205 | 0.0220 | 25,889,440 | -0.00(-5.58%) |
May 01, 2018 | 0.0230 | 0.0245 | 0.0215 | 0.0233 | 27,231,976 | +0.00(+8.37%) |
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%) |