Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0301 | 0.0406 | 0.0301 | 0.0381 | 2,380 | +0.01(+19.06%) |
Apr 29, 2019 | 0.0390 | 0.0390 | 0.0320 | 0.0320 | 99,000 | +0.00(+3.56%) |
Apr 26, 2019 | 0.0300 | 0.0309 | 0.0286 | 0.0309 | 10,900 | -0.00(-3.13%) |
Apr 25, 2019 | 0.0322 | 0.0322 | 0.0319 | 0.0319 | 130,780 | -0.00(-0.93%) |
Apr 24, 2019 | 0.0350 | 0.0350 | 0.0322 | 0.0322 | 28,300 | -0.00(-8.00%) |
Apr 23, 2019 | 0.0350 | 0.0350 | 0.0348 | 0.0350 | 46,475 | +0.00(+8.36%) |
Apr 22, 2019 | 0.0408 | 0.0408 | 0.0323 | 0.0323 | 11,750 | -0.00(-8.24%) |
Apr 18, 2019 | 0.0350 | 0.0357 | 0.0350 | 0.0352 | 17,000 | +0.00(+2.33%) |
Apr 17, 2019 | 0.0312 | 0.0400 | 0.0312 | 0.0344 | 212,989 | -0.01(-19.44%) |
Apr 16, 2019 | 0.0370 | 0.0427 | 0.0370 | 0.0427 | 50,000 | +0.00(+10.91%) |
Apr 15, 2019 | 0.0354 | 0.0448 | 0.0354 | 0.0385 | 102,576 | +0.00(+6.65%) |
Apr 12, 2019 | 0.0336 | 0.0379 | 0.0336 | 0.0361 | 15,900 | +0.00(+0.56%) |
Apr 11, 2019 | 0.0399 | 0.0429 | 0.0359 | 0.0359 | 10,210 | -0.00(-10.03%) |
Apr 10, 2019 | 0.0399 | 0.0399 | 0.0372 | 0.0399 | 79,300 | +0.00(+8.72%) |
Apr 09, 2019 | 0.0463 | 0.0463 | 0.0327 | 0.0367 | 88,500 | -0.00(-4.43%) |
Apr 08, 2019 | 0.0325 | 0.0400 | 0.0325 | 0.0384 | 38,810 | -0.00(-4.00%) |
Apr 05, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+2.04%) |
Apr 04, 2019 | 0.0312 | 0.0480 | 0.0312 | 0.0392 | 174,300 | -0.00(-2.00%) |
Apr 03, 2019 | 0.0310 | 0.0400 | 0.0310 | 0.0400 | 78,050 | +0.00(+3.63%) |
Apr 02, 2019 | 0.0330 | 0.0400 | 0.0330 | 0.0386 | 95,400 | -0.00(-3.50%) |
Apr 01, 2019 | 0.0369 | 0.0400 | 0.0369 | 0.0400 | 1,500 | +0.00(+2.04%) |
Mar 29, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0392 | 290,500 | -0.00(-10.50%) |
Mar 28, 2019 | 0.0379 | 0.0438 | 0.0379 | 0.0438 | 4,700 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0360 | 0.0438 | 0.0360 | 0.0438 | 57,695 | +0.00(+1.86%) |
Mar 26, 2019 | 0.0384 | 0.0440 | 0.0361 | 0.0430 | 126,500 | +0.00(+0.47%) |
Mar 25, 2019 | 0.0467 | 0.0467 | 0.0361 | 0.0428 | 55,000 | +0.00(+1.18%) |
Mar 22, 2019 | 0.0366 | 0.0438 | 0.0366 | 0.0423 | 109,000 | -0.00(-0.47%) |
Mar 21, 2019 | 0.0463 | 0.0463 | 0.0371 | 0.0425 | 60,516 | -0.00(-6.39%) |
Mar 19, 2019 | 0.0454 | 0.0454 | 0.0454 | 0 | -0.00(-3.40%) | |
Mar 18, 2019 | 0.0468 | 0.0470 | 0.0430 | 0.0470 | 60,000 | +0.00(+1.08%) |
Mar 15, 2019 | 0.0469 | 0.0469 | 0.0400 | 0.0465 | 45,500 | -0.00(-0.64%) |
Mar 14, 2019 | 0.0402 | 0.0470 | 0.0402 | 0.0468 | 23,195 | -0.00(-0.43%) |
Mar 13, 2019 | 0.0463 | 0.0470 | 0.0410 | 0.0470 | 135,900 | +0.00(+1.51%) |
Mar 12, 2019 | 0.0459 | 0.0467 | 0.0392 | 0.0463 | 8,950 | -0.00(-0.22%) |
Mar 11, 2019 | 0.0405 | 0.0464 | 0.0405 | 0.0464 | 184,360 | +0.00(+7.16%) |
Mar 08, 2019 | 0.0370 | 0.0464 | 0.0370 | 0.0433 | 90,100 | -0.00(-6.68%) |
Mar 07, 2019 | 0.0421 | 0.0464 | 0.0357 | 0.0464 | 16,600 | +0.00(+4.98%) |
Mar 06, 2019 | 0.0400 | 0.0464 | 0.0380 | 0.0442 | 64,250 | -0.00(-4.74%) |
Mar 05, 2019 | 0.0412 | 0.0464 | 0.0394 | 0.0464 | 12,000 | -0.00(-0.64%) |
Mar 04, 2019 | 0.0365 | 0.0469 | 0.0365 | 0.0467 | 10,000 | -0.00(-0.64%) |
Mar 01, 2019 | 0.0480 | 0.0500 | 0.0470 | 0.0470 | 14,700 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0418 | 0.0470 | 0.0418 | 0.0470 | 8,400 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0470 | 0.0470 | 0.0430 | 0.0470 | 16,750 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0367 | 0.0470 | 0.0367 | 0.0470 | 114,000 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0379 | 0.0470 | 0.0379 | 0.0470 | 47,000 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0465 | 0.0470 | 0.0465 | 0.0470 | 2,200 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0382 | 0.0470 | 0.0382 | 0.0470 | 2,499 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0460 | 0.0470 | 0.0420 | 0.0470 | 56,158 | +0.00(+2.17%) |
Feb 19, 2019 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 7,100 | +0.00(+0.00%) |
Feb 15, 2019 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 26,400 | +0.00(+0.44%) |
Feb 14, 2019 | 0.0381 | 0.0458 | 0.0381 | 0.0458 | 2,800 | +0.00(+0.22%) |
Feb 13, 2019 | 0.0470 | 0.0470 | 0.0387 | 0.0457 | 50,167 | +0.00(+2.24%) |
Feb 12, 2019 | 0.0440 | 0.0447 | 0.0427 | 0.0447 | 23,500 | -0.00(-2.83%) |
Feb 11, 2019 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 21,050 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,000 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0394 | 0.0460 | 0.0394 | 0.0460 | 7,999 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0460 | 0.0460 | 0.0401 | 0.0460 | 127,530 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 1,950 | -0.00(-2.13%) |
Feb 04, 2019 | 0.0400 | 0.0472 | 0.0390 | 0.0470 | 117,700 | +0.00(+5.15%) |