Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0073 | 0.0075 | 0.0070 | 0.0071 | 9,959,745 | -0.00(-1.39%) |
Jan 30, 2019 | 0.0072 | 0.0075 | 0.0070 | 0.0072 | 6,639,812 | +0.00(+0.00%) |
Jan 29, 2019 | 0.0071 | 0.0075 | 0.0070 | 0.0072 | 7,961,801 | -0.00(-1.37%) |
Jan 28, 2019 | 0.0073 | 0.0076 | 0.0070 | 0.0073 | 8,540,307 | +0.00(+0.00%) |
Jan 25, 2019 | 0.0075 | 0.0079 | 0.0072 | 0.0073 | 5,567,100 | -0.00(-2.67%) |
Jan 24, 2019 | 0.0070 | 0.0076 | 0.0070 | 0.0075 | 6,222,625 | +0.00(+0.00%) |
Jan 23, 2019 | 0.0079 | 0.0079 | 0.0071 | 0.0075 | 3,242,944 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0077 | 0.0078 | 0.0072 | 0.0075 | 6,198,760 | -0.00(-1.32%) |
Jan 18, 2019 | 0.0074 | 0.0080 | 0.0073 | 0.0076 | 8,647,600 | +0.00(+1.33%) |
Jan 17, 2019 | 0.0087 | 0.0087 | 0.0070 | 0.0075 | 6,504,730 | -0.00(-2.60%) |
Jan 16, 2019 | 0.0080 | 0.0080 | 0.0071 | 0.0077 | 12,560,551 | +0.00(+1.32%) |
Jan 15, 2019 | 0.0100 | 0.0100 | 0.0075 | 0.0076 | 11,981,070 | -0.00(-6.17%) |
Jan 14, 2019 | 0.0083 | 0.0087 | 0.0079 | 0.0081 | 12,214,848 | -0.00(-2.41%) |
Jan 11, 2019 | 0.0078 | 0.0088 | 0.0075 | 0.0083 | 19,306,800 | +0.00(+6.41%) |
Jan 10, 2019 | 0.0074 | 0.0078 | 0.0071 | 0.0078 | 8,166,762 | +0.00(+5.41%) |
Jan 09, 2019 | 0.0074 | 0.0074 | 0.0070 | 0.0074 | 10,727,181 | +0.00(+4.23%) |
Jan 08, 2019 | 0.0078 | 0.0078 | 0.0068 | 0.0071 | 16,687,497 | +0.00(+1.43%) |
Jan 07, 2019 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 16,629,080 | -0.00(-1.41%) |
Jan 04, 2019 | 0.0066 | 0.0074 | 0.0066 | 0.0071 | 11,595,699 | +0.00(+2.90%) |
Jan 03, 2019 | 0.0066 | 0.0075 | 0.0065 | 0.0069 | 10,645,456 | -0.00(-1.43%) |
Jan 02, 2019 | 0.0070 | 0.0075 | 0.0065 | 0.0070 | 11,985,283 | +0.00(+0.00%) |
Dec 31, 2018 | 0.0074 | 0.0074 | 0.0063 | 0.0070 | 26,042,900 | -0.00(-2.78%) |
Dec 28, 2018 | 0.0072 | 0.0079 | 0.0066 | 0.0072 | 15,815,400 | -0.00(-1.37%) |
Dec 27, 2018 | 0.0075 | 0.0080 | 0.0073 | 0.0073 | 10,129,283 | -0.00(-7.59%) |
Dec 26, 2018 | 0.0080 | 0.0085 | 0.0071 | 0.0079 | 12,445,486 | +0.00(+1.28%) |
Dec 24, 2018 | 0.0076 | 0.0083 | 0.0071 | 0.0078 | 12,393,199 | +0.00(+0.00%) |
Dec 21, 2018 | 0.0078 | 0.0097 | 0.0076 | 0.0078 | 15,349,600 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0087 | 0.0089 | 0.0075 | 0.0078 | 28,837,256 | -0.00(-12.36%) |
Dec 19, 2018 | 0.0096 | 0.0096 | 0.0085 | 0.0089 | 10,609,705 | -0.00(-1.11%) |
Dec 18, 2018 | 0.0085 | 0.0095 | 0.0085 | 0.0090 | 10,430,451 | +0.00(+4.65%) |
Dec 17, 2018 | 0.0100 | 0.0100 | 0.0086 | 0.0086 | 7,138,631 | -0.00(-1.15%) |
Dec 14, 2018 | 0.0085 | 0.0095 | 0.0083 | 0.0087 | 14,106,300 | -0.00(-4.40%) |
Dec 13, 2018 | 0.0101 | 0.0101 | 0.0086 | 0.0091 | 12,420,784 | -0.00(-8.08%) |
Dec 12, 2018 | 0.0086 | 0.0100 | 0.0086 | 0.0099 | 19,627,280 | +0.00(+10.00%) |
Dec 11, 2018 | 0.0104 | 0.0104 | 0.0087 | 0.0090 | 9,886,653 | -0.00(-3.23%) |
Dec 10, 2018 | 0.0099 | 0.0099 | 0.0091 | 0.0093 | 7,423,437 | -0.00(-1.06%) |
Dec 07, 2018 | 0.0100 | 0.0100 | 0.0092 | 0.0094 | 6,622,300 | -0.00(-1.05%) |
Dec 06, 2018 | 0.0085 | 0.0104 | 0.0085 | 0.0095 | 9,728,669 | +0.00(+6.74%) |
Dec 04, 2018 | 0.0091 | 0.0105 | 0.0088 | 0.0089 | 6,976,000 | -0.00(-4.30%) |
Dec 03, 2018 | 0.0109 | 0.0109 | 0.0091 | 0.0093 | 8,072,738 | -0.00(-4.12%) |
Nov 30, 2018 | 0.0109 | 0.0109 | 0.0090 | 0.0097 | 9,959,900 | -0.00(-3.00%) |
Nov 29, 2018 | 0.0100 | 0.0101 | 0.0095 | 0.0100 | 8,480,966 | +0.00(+1.01%) |
Nov 28, 2018 | 0.0085 | 0.0102 | 0.0085 | 0.0099 | 13,272,873 | +0.00(+0.00%) |
Nov 27, 2018 | 0.0100 | 0.0106 | 0.0096 | 0.0099 | 11,378,791 | -0.00(-1.98%) |
Nov 26, 2018 | 0.0102 | 0.0106 | 0.0100 | 0.0101 | 7,606,202 | -0.00(-1.94%) |
Nov 23, 2018 | 0.0104 | 0.0107 | 0.0100 | 0.0103 | 5,582,900 | -0.00(-1.90%) |
Nov 21, 2018 | 0.0105 | 0.0105 | 0.0105 | 0 | +0.00(+1.94%) | |
Nov 20, 2018 | 0.0109 | 0.0110 | 0.0100 | 0.0103 | 17,475,292 | -0.00(-6.36%) |
Nov 19, 2018 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 8,967,902 | -0.00(-1.79%) |
Nov 16, 2018 | 0.0120 | 0.0120 | 0.0110 | 0.0112 | 9,372,900 | -0.00(-3.45%) |
Nov 15, 2018 | 0.0117 | 0.0122 | 0.0112 | 0.0116 | 15,747,739 | +0.00(+3.57%) |
Nov 14, 2018 | 0.0114 | 0.0117 | 0.0109 | 0.0112 | 16,501,258 | -0.00(-0.88%) |
Nov 13, 2018 | 0.0116 | 0.0116 | 0.0110 | 0.0113 | 12,802,962 | -0.00(-1.74%) |
Nov 12, 2018 | 0.0124 | 0.0124 | 0.0112 | 0.0115 | 7,532,002 | +0.00(+0.88%) |
Nov 09, 2018 | 0.0120 | 0.0122 | 0.0114 | 0.0114 | 12,054,399 | -0.00(-5.00%) |
Nov 08, 2018 | 0.0148 | 0.0148 | 0.0115 | 0.0120 | 22,859,416 | -0.00(-7.69%) |
Nov 07, 2018 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 24,554,328 | +0.00(+8.33%) |
Nov 06, 2018 | 0.0112 | 0.0130 | 0.0112 | 0.0120 | 22,014,986 | +0.00(+3.45%) |
Nov 05, 2018 | 0.0112 | 0.0117 | 0.0110 | 0.0116 | 12,415,794 | +0.00(+0.87%) |
Nov 02, 2018 | 0.0115 | 0.0120 | 0.0111 | 0.0115 | 12,274,301 | +0.00(+0.88%) |