Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 131,900 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0250 | 0.0250 | 0.0185 | 0.0200 | 263,900 | -0.00(-7.41%) |
Mar 27, 2019 | 0.0255 | 0.0255 | 0.0180 | 0.0216 | 269,136 | -0.00(-6.09%) |
Mar 26, 2019 | 0.0255 | 0.0260 | 0.0200 | 0.0230 | 221,781 | -0.00(-9.80%) |
Mar 25, 2019 | 0.0200 | 0.0300 | 0.0200 | 0.0255 | 320,124 | +0.01(+27.50%) |
Mar 22, 2019 | 0.0120 | 0.0290 | 0.0100 | 0.0200 | 2,372,500 | +0.01(+63.93%) |
Mar 21, 2019 | 0.0110 | 0.0130 | 0.0105 | 0.0122 | 114,437 | +0.00(+16.19%) |
Mar 20, 2019 | 0.0111 | 0.0111 | 0.0100 | 0.0105 | 333,100 | +0.00(+2.94%) |
Mar 19, 2019 | 0.0120 | 0.0130 | 0.0102 | 0.0102 | 843,518 | -0.00(-11.30%) |
Mar 18, 2019 | 0.0122 | 0.0155 | 0.0115 | 0.0115 | 250,700 | -0.00(-8.00%) |
Mar 15, 2019 | 0.0120 | 0.0134 | 0.0120 | 0.0125 | 653,500 | +0.00(+4.17%) |
Mar 14, 2019 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 561,531 | -0.00(-7.69%) |
Mar 13, 2019 | 0.0103 | 0.0130 | 0.0103 | 0.0130 | 739,664 | +0.00(+18.18%) |
Mar 12, 2019 | 0.0110 | 0.0132 | 0.0102 | 0.0110 | 320,000 | -0.00(-4.35%) |
Mar 11, 2019 | 0.0111 | 0.0115 | 0.0110 | 0.0115 | 217,000 | -0.00(-6.50%) |
Mar 08, 2019 | 0.0130 | 0.0140 | 0.0120 | 0.0123 | 171,500 | -0.00(-12.14%) |
Mar 07, 2019 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 120,000 | +0.00(+0.72%) |
Mar 05, 2019 | 0.0139 | 0.0139 | 0.0139 | 0 | -0.00(-0.71%) | |
Mar 04, 2019 | 0.0168 | 0.0185 | 0.0130 | 0.0140 | 178,589 | -0.00(-25.53%) |
Mar 01, 2019 | 0.0120 | 0.0188 | 0.0120 | 0.0188 | 248,000 | +0.00(+34.29%) |
Feb 28, 2019 | 0.0143 | 0.0143 | 0.0140 | 0.0140 | 189,850 | -0.01(-28.57%) |
Feb 27, 2019 | 0.0131 | 0.0200 | 0.0130 | 0.0196 | 1,245,925 | +0.01(+50.77%) |
Feb 26, 2019 | 0.0140 | 0.0140 | 0.0101 | 0.0130 | 647,918 | -0.00(-7.14%) |
Feb 25, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 128,900 | -0.00(-6.67%) |
Feb 22, 2019 | 0.0146 | 0.0150 | 0.0135 | 0.0150 | 247,200 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0137 | 0.0150 | 0.0130 | 0.0150 | 211,400 | -0.00(-6.25%) |
Feb 20, 2019 | 0.0136 | 0.0160 | 0.0136 | 0.0160 | 89,500 | -0.00(-4.19%) |
Feb 19, 2019 | 0.0165 | 0.0167 | 0.0130 | 0.0167 | 387,000 | -0.00(-1.76%) |
Feb 15, 2019 | 0.0171 | 0.0171 | 0.0170 | 0.0170 | 23,100 | -0.00(-0.58%) |
Feb 14, 2019 | 0.0199 | 0.0220 | 0.0170 | 0.0171 | 213,750 | -0.00(-10.00%) |
Feb 13, 2019 | 0.0170 | 0.0199 | 0.0155 | 0.0190 | 37,557 | +0.00(+18.75%) |
Feb 12, 2019 | 0.0164 | 0.0164 | 0.0160 | 0.0160 | 10,700 | -0.00(-1.84%) |
Feb 11, 2019 | 0.0190 | 0.0190 | 0.0163 | 0.0163 | 6,001 | -0.00(-2.98%) |
Feb 08, 2019 | 0.0181 | 0.0211 | 0.0160 | 0.0168 | 171,000 | -0.00(-16.00%) |
Feb 07, 2019 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 69,751 | -0.00(-9.09%) |
Feb 06, 2019 | 0.0200 | 0.0240 | 0.0200 | 0.0220 | 42,214 | +0.00(+10.00%) |
Feb 05, 2019 | 0.0182 | 0.0250 | 0.0182 | 0.0200 | 735,652 | +0.00(+17.65%) |
Feb 04, 2019 | 0.0171 | 0.0180 | 0.0160 | 0.0170 | 156,884 | -0.00(-5.56%) |
Feb 01, 2019 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 120,100 | +0.00(+9.09%) |
Jan 31, 2019 | 0.0175 | 0.0190 | 0.0160 | 0.0165 | 253,787 | -0.00(-10.81%) |
Jan 30, 2019 | 0.0196 | 0.0196 | 0.0180 | 0.0185 | 338,078 | +0.00(+2.78%) |
Jan 29, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 285,412 | -0.00(-10.00%) |
Jan 28, 2019 | 0.0280 | 0.0280 | 0.0170 | 0.0200 | 848,325 | -0.00(-16.67%) |
Jan 25, 2019 | 0.0250 | 0.0260 | 0.0200 | 0.0240 | 648,300 | -0.00(-7.69%) |
Jan 24, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0260 | 398,823 | -0.00(-3.70%) |
Jan 23, 2019 | 0.0340 | 0.0340 | 0.0270 | 0.0270 | 956,135 | -0.00(-3.91%) |
Jan 22, 2019 | 0.0315 | 0.0330 | 0.0222 | 0.0281 | 2,784,541 | +0.01(+40.50%) |
Jan 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 101,000 | +0.00(+5.26%) |
Jan 16, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 35,008 | -0.00(-5.00%) |
Jan 15, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 280,500 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+11.11%) | |
Jan 10, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 | -0.00(-2.70%) |
Jan 09, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0185 | 174,000 | -0.00(-2.63%) |
Jan 03, 2019 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+0.00%) |