Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0340 | 0.0360 | 0.0289 | 0.0360 | 582,800 | +0.00(+0.00%) |
May 30, 2019 | 0.0358 | 0.0364 | 0.0320 | 0.0360 | 485,608 | +0.00(+1.41%) |
May 29, 2019 | 0.0330 | 0.0390 | 0.0320 | 0.0355 | 277,879 | +0.00(+2.90%) |
May 28, 2019 | 0.0380 | 0.0380 | 0.0345 | 0.0345 | 19,250 | -0.00(-6.76%) |
May 24, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0370 | 123,600 | -0.00(-7.50%) |
May 23, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 8,546 | +0.00(+0.00%) |
May 22, 2019 | 0.0230 | 0.0400 | 0.0230 | 0.0400 | 1,312,103 | +0.01(+53.85%) |
May 20, 2019 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+4.00%) | |
May 17, 2019 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 65,300 | +0.01(+32.98%) |
May 16, 2019 | 0.0200 | 0.0200 | 0.0188 | 0.0188 | 91,000 | -0.01(-24.80%) |
May 15, 2019 | 0.0185 | 0.0250 | 0.0185 | 0.0250 | 224,227 | +0.01(+25.00%) |
May 14, 2019 | 0.0151 | 0.0200 | 0.0150 | 0.0200 | 373,524 | +0.00(+25.00%) |
May 13, 2019 | 0.0161 | 0.0161 | 0.0160 | 0.0160 | 120,000 | -0.00(-8.57%) |
May 10, 2019 | 0.0176 | 0.0180 | 0.0170 | 0.0175 | 143,200 | +0.00(+2.34%) |
May 09, 2019 | 0.0161 | 0.0171 | 0.0160 | 0.0171 | 15,601 | +0.00(+0.59%) |
May 08, 2019 | 0.0239 | 0.0239 | 0.0151 | 0.0170 | 1,721,576 | -0.00(-2.30%) |
May 07, 2019 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 1,374 | +0.00(+1.75%) |
May 06, 2019 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 90,000 | -0.00(-5.00%) |
May 03, 2019 | 0.0164 | 0.0240 | 0.0158 | 0.0180 | 634,500 | +0.00(+20.00%) |
May 02, 2019 | 0.0140 | 0.0178 | 0.0121 | 0.0150 | 532,200 | +0.00(+0.67%) |
May 01, 2019 | 0.0130 | 0.0154 | 0.0130 | 0.0149 | 53,000 | +0.00(+19.20%) |
Apr 30, 2019 | 0.0121 | 0.0125 | 0.0120 | 0.0125 | 291,002 | -0.00(-27.33%) |
Apr 29, 2019 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 340 | +0.00(+10.97%) |
Apr 26, 2019 | 0.0180 | 0.0180 | 0.0155 | 0.0155 | 363,800 | -0.00(-3.13%) |
Apr 25, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 530,000 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0225 | 0.0240 | 0.0160 | 0.0160 | 398,300 | -0.00(-20.00%) |
Apr 22, 2019 | 0.0190 | 0.0230 | 0.0190 | 0.0200 | 235,948 | +0.00(+11.11%) |
Apr 18, 2019 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 421,600 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 30,002 | -0.00(-5.26%) |
Apr 16, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 300,000 | -0.00(-5.00%) |
Apr 15, 2019 | 0.0190 | 0.0230 | 0.0180 | 0.0200 | 425,000 | +0.00(+14.29%) |
Apr 12, 2019 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 5,200 | -0.00(-6.91%) |
Apr 11, 2019 | 0.0190 | 0.0200 | 0.0188 | 0.0188 | 310,000 | +0.00(+4.44%) |
Apr 10, 2019 | 0.0175 | 0.0250 | 0.0175 | 0.0180 | 195,000 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 25,500 | -0.00(-13.88%) |
Apr 08, 2019 | 0.0200 | 0.0209 | 0.0200 | 0.0209 | 33,400 | +0.00(+4.50%) |
Apr 05, 2019 | 0.0248 | 0.0248 | 0.0200 | 0.0200 | 251,900 | -0.01(-25.93%) |
Apr 04, 2019 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 107,790 | +0.00(+8.00%) |
Apr 03, 2019 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 4,350 | -0.00(-3.85%) |
Apr 02, 2019 | 0.0200 | 0.0260 | 0.0200 | 0.0260 | 219,310 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0200 | 0.0260 | 0.0200 | 0.0260 | 441,040 | +0.01(+30.00%) |
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%) |