Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0370 | 0.0400 | 0.0370 | 0.0375 | 111,735 | +0.00(+1.35%) |
Jan 30, 2019 | 0.0370 | 0.0370 | 0.0336 | 0.0370 | 58,443 | +0.00(+5.71%) |
Jan 29, 2019 | 0.0250 | 0.0390 | 0.0200 | 0.0350 | 758,870 | +0.01(+52.17%) |
Jan 28, 2019 | 0.0150 | 0.0270 | 0.0150 | 0.0230 | 109,840 | +0.01(+53.33%) |
Jan 25, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,200 | +0.00(+7.14%) |
Jan 23, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.00%) | |
Jan 22, 2019 | 0.0150 | 0.0178 | 0.0130 | 0.0140 | 69,500 | -0.00(-15.15%) |
Jan 18, 2019 | 0.0180 | 0.0180 | 0.0165 | 0.0165 | 3,300 | +0.00(+10.00%) |
Jan 17, 2019 | 0.0140 | 0.0180 | 0.0140 | 0.0150 | 6,145 | +0.00(+6.38%) |
Jan 14, 2019 | 0.0141 | 0.0141 | 0.0141 | 0 | -0.00(-6.00%) | |
Jan 11, 2019 | 0.0150 | 0.0150 | 0.0150 | 18 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,037 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0150 | 0.0150 | 0.0149 | 0.0150 | 39,500 | -0.00(-5.66%) |
Jan 08, 2019 | 0.0165 | 0.0166 | 0.0145 | 0.0159 | 134,804 | -0.00(-4.22%) |
Jan 07, 2019 | 0.0165 | 0.0166 | 0.0165 | 0.0166 | 2,390 | -0.00(-4.05%) |
Jan 04, 2019 | 0.0180 | 0.0180 | 0.0173 | 0.0173 | 15,000 | -0.00(-1.14%) |
Jan 03, 2019 | 0.0150 | 0.0175 | 0.0150 | 0.0175 | 205,004 | +0.00(+34.62%) |
Jan 02, 2019 | 0.0130 | 0.0130 | 0.0130 | 50 | +0.00(+0.00%) | |
Dec 31, 2018 | 0.0120 | 0.0135 | 0.0120 | 0.0130 | 50,700 | -0.00(-7.14%) |
Dec 28, 2018 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 56,200 | +0.00(+5.26%) |
Dec 27, 2018 | 0.0135 | 0.0136 | 0.0125 | 0.0133 | 101,825 | -0.00(-1.48%) |
Dec 26, 2018 | 0.0142 | 0.0142 | 0.0135 | 0.0135 | 19,750 | -0.00(-3.57%) |
Dec 21, 2018 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 103,750 | +0.00(+2.94%) |
Dec 19, 2018 | 0.0153 | 0.0153 | 0.0136 | 0.0136 | 15,000 | -0.00(-11.11%) |
Dec 18, 2018 | 0.0153 | 0.0153 | 0.0136 | 0.0153 | 30,020 | -0.00(-9.47%) |
Dec 17, 2018 | 0.0169 | 0.0169 | 0.0169 | 35 | +0.00(+0.00%) | |
Dec 14, 2018 | 0.0135 | 0.0169 | 0.0135 | 0.0169 | 1,800 | +0.00(+0.00%) |
Dec 13, 2018 | 0.0140 | 0.0169 | 0.0140 | 0.0169 | 5,100 | +0.00(+29.01%) |
Dec 12, 2018 | 0.0130 | 0.0131 | 0.0130 | 0.0131 | 24,200 | +0.00(+0.77%) |
Dec 11, 2018 | 0.0150 | 0.0155 | 0.0130 | 0.0130 | 146,346 | -0.00(-18.75%) |
Dec 10, 2018 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 59,200 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 12,500 | +0.00(+0.00%) |
Dec 06, 2018 | 0.0161 | 0.0161 | 0.0160 | 0.0160 | 137,570 | -0.00(-4.76%) |
Dec 04, 2018 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 20,900 | -0.00(-1.18%) |
Dec 03, 2018 | 0.0170 | 0.0170 | 0.0161 | 0.0170 | 141,195 | -0.00(-3.95%) |
Nov 30, 2018 | 0.0160 | 0.0179 | 0.0160 | 0.0177 | 13,200 | -0.00(-1.67%) |
Nov 29, 2018 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 124,614 | +0.00(+5.88%) |
Nov 28, 2018 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 48,500 | -0.00(-10.53%) |
Nov 27, 2018 | 0.0210 | 0.0210 | 0.0180 | 0.0190 | 69,544 | -0.00(-13.64%) |
Nov 26, 2018 | 0.0233 | 0.0233 | 0.0220 | 0.0220 | 23,165 | -0.00(-8.33%) |
Nov 23, 2018 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 23,500 | +0.00(+3.90%) |
Nov 21, 2018 | 0.0231 | 0.0231 | 0.0231 | 0 | +0.00(+0.43%) | |
Nov 20, 2018 | 0.0230 | 0.0235 | 0.0230 | 0.0230 | 29,196 | +0.00(+0.00%) |
Nov 19, 2018 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 24,518 | +0.00(+0.00%) |
Nov 16, 2018 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 26,000 | -0.00(-2.13%) |
Nov 15, 2018 | 0.0230 | 0.0240 | 0.0230 | 0.0235 | 8,015 | -0.00(-6.00%) |
Nov 12, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.81%) | |
Nov 09, 2018 | 0.0230 | 0.0248 | 0.0230 | 0.0248 | 15,000 | +0.00(+1.22%) |
Nov 08, 2018 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 3,400 | +0.00(+2.08%) |
Nov 07, 2018 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 51,250 | -0.00(-10.45%) |
Nov 06, 2018 | 0.0254 | 0.0268 | 0.0254 | 0.0268 | 30,000 | +0.00(+11.67%) |
Nov 05, 2018 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 20,100 | -0.00(-14.29%) |
Nov 02, 2018 | 0.0210 | 0.0280 | 0.0210 | 0.0280 | 121,500 | +0.01(+40.00%) |