Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0315 | 0.0320 | 0.0310 | 0.0320 | 70,340 | +0.00(+3.23%) |
Apr 29, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 42,500 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 56,500 | -0.00(-13.89%) |
Apr 25, 2019 | 0.0355 | 0.0360 | 0.0355 | 0.0360 | 13,750 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0355 | 0.0370 | 0.0355 | 0.0360 | 35,850 | -0.00(-5.26%) |
Apr 23, 2019 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 38,744 | +0.00(+6.74%) |
Apr 22, 2019 | 0.0350 | 0.0356 | 0.0338 | 0.0356 | 51,277 | -0.00(-1.11%) |
Apr 18, 2019 | 0.0335 | 0.0360 | 0.0335 | 0.0360 | 44,700 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 28,450 | +0.00(+5.88%) |
Apr 16, 2019 | 0.0377 | 0.0386 | 0.0340 | 0.0340 | 22,350 | -0.00(-8.11%) |
Apr 15, 2019 | 0.0340 | 0.0370 | 0.0310 | 0.0370 | 80,444 | +0.00(+2.78%) |
Apr 12, 2019 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 72,700 | +0.00(+9.09%) |
Apr 11, 2019 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 313,285 | -0.00(-10.81%) |
Apr 10, 2019 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 707,837 | +0.00(+12.12%) |
Apr 09, 2019 | 0.0400 | 0.0407 | 0.0330 | 0.0330 | 175,350 | -0.00(-5.71%) |
Apr 08, 2019 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 91,077 | -0.00(-5.41%) |
Apr 05, 2019 | 0.0365 | 0.0379 | 0.0360 | 0.0370 | 288,100 | +0.00(+6.32%) |
Apr 04, 2019 | 0.0330 | 0.0380 | 0.0330 | 0.0348 | 167,649 | -0.01(-14.71%) |
Apr 03, 2019 | 0.0370 | 0.0408 | 0.0370 | 0.0408 | 159,049 | +0.00(+11.48%) |
Apr 02, 2019 | 0.0375 | 0.0380 | 0.0366 | 0.0366 | 256,588 | -0.00(-3.94%) |
Apr 01, 2019 | 0.0400 | 0.0400 | 0.0381 | 0.0381 | 4,670 | -0.00(-4.75%) |
Mar 29, 2019 | 0.0399 | 0.0400 | 0.0381 | 0.0400 | 224,300 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 31,025 | -0.00(-0.25%) |
Mar 27, 2019 | 0.0390 | 0.0410 | 0.0390 | 0.0401 | 53,500 | -0.00(-4.52%) |
Mar 26, 2019 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 17,325 | +0.00(+6.87%) |
Mar 25, 2019 | 0.0360 | 0.0393 | 0.0360 | 0.0393 | 3,250 | -0.00(-3.91%) |
Mar 22, 2019 | 0.0390 | 0.0409 | 0.0363 | 0.0409 | 38,900 | +0.00(+3.28%) |
Mar 21, 2019 | 0.0353 | 0.0396 | 0.0353 | 0.0396 | 24,000 | -0.00(-5.71%) |
Mar 20, 2019 | 0.0390 | 0.0420 | 0.0360 | 0.0420 | 180,404 | -0.00(-4.55%) |
Mar 19, 2019 | 0.0420 | 0.0440 | 0.0400 | 0.0440 | 77,698 | +0.00(+7.32%) |
Mar 18, 2019 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 80,029 | +0.00(+2.50%) |
Mar 15, 2019 | 0.0400 | 0.0440 | 0.0400 | 0.0400 | 14,300 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0405 | 0.0405 | 0.0400 | 0.0400 | 10,325 | -0.00(-0.50%) |
Mar 13, 2019 | 0.0360 | 0.0419 | 0.0360 | 0.0402 | 36,023 | -0.00(-1.95%) |
Mar 12, 2019 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 39,600 | -0.01(-11.83%) |
Mar 11, 2019 | 0.0420 | 0.0465 | 0.0420 | 0.0465 | 11,400 | +0.01(+19.23%) |
Mar 08, 2019 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 40,800 | -0.00(-4.88%) |
Mar 07, 2019 | 0.0430 | 0.0449 | 0.0410 | 0.0410 | 30,649 | -0.00(-2.38%) |
Mar 06, 2019 | 0.0449 | 0.0449 | 0.0420 | 0.0420 | 17,100 | -0.00(-4.55%) |
Mar 05, 2019 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 63,000 | +0.00(+2.33%) |
Mar 04, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 8,214 | -0.00(-2.27%) |
Mar 01, 2019 | 0.0440 | 0.0470 | 0.0420 | 0.0440 | 161,500 | -0.00(-1.35%) |
Feb 28, 2019 | 0.0460 | 0.0466 | 0.0430 | 0.0446 | 497,435 | +0.00(+2.29%) |
Feb 27, 2019 | 0.0420 | 0.0450 | 0.0420 | 0.0436 | 6,597 | +0.00(+0.23%) |
Feb 26, 2019 | 0.0448 | 0.0448 | 0.0390 | 0.0435 | 30,760 | -0.00(-1.14%) |
Feb 25, 2019 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 45,825 | +0.00(+11.96%) |
Feb 22, 2019 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 1,000 | -0.00(-5.98%) |
Feb 21, 2019 | 0.0410 | 0.0418 | 0.0410 | 0.0418 | 26,523 | +0.00(+1.95%) |
Feb 20, 2019 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 65,600 | -0.00(-4.65%) |
Feb 19, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 30,000 | -0.00(-1.15%) |
Feb 15, 2019 | 0.0444 | 0.0450 | 0.0435 | 0.0435 | 136,200 | +0.00(+6.10%) |
Feb 14, 2019 | 0.0430 | 0.0450 | 0.0410 | 0.0410 | 137,000 | -0.00(-6.82%) |
Feb 13, 2019 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 20,000 | -0.00(-2.44%) |
Feb 12, 2019 | 0.0434 | 0.0480 | 0.0432 | 0.0451 | 433,675 | +0.00(+5.37%) |
Feb 11, 2019 | 0.0420 | 0.0428 | 0.0420 | 0.0428 | 28,000 | +0.00(+1.90%) |
Feb 08, 2019 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 17,500 | +0.00(+1.20%) |
Feb 07, 2019 | 0.0420 | 0.0420 | 0.0415 | 0.0415 | 50,000 | +0.00(+3.75%) |
Feb 06, 2019 | 0.0400 | 0.0416 | 0.0400 | 0.0400 | 40,701 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0405 | 0.0405 | 0.0400 | 0.0400 | 70,000 | -0.00(-4.76%) |
Feb 04, 2019 | 0.0433 | 0.0433 | 0.0420 | 0.0420 | 38,800 | -0.00(-2.33%) |