Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 193,551 | -0.00(-6.67%) |
Jan 30, 2019 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 359,400 | -0.00(-3.85%) |
Jan 29, 2019 | 0.0085 | 0.0085 | 0.0075 | 0.0078 | 293,007 | +0.00(+14.71%) |
Jan 28, 2019 | 0.0068 | 0.0097 | 0.0065 | 0.0068 | 807,160 | +0.00(+1.49%) |
Jan 25, 2019 | 0.0075 | 0.0075 | 0.0065 | 0.0067 | 550,100 | -0.00(-10.67%) |
Jan 24, 2019 | 0.0074 | 0.0075 | 0.0063 | 0.0075 | 3,926,205 | +0.00(+5.63%) |
Jan 23, 2019 | 0.0072 | 0.0074 | 0.0071 | 0.0071 | 326,500 | -0.00(-2.74%) |
Jan 22, 2019 | 0.0079 | 0.0079 | 0.0071 | 0.0073 | 867,122 | -0.00(-6.41%) |
Jan 18, 2019 | 0.0079 | 0.0079 | 0.0070 | 0.0078 | 469,200 | +0.00(+4.00%) |
Jan 17, 2019 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 1,851,891 | -0.00(-10.71%) |
Jan 16, 2019 | 0.0080 | 0.0084 | 0.0080 | 0.0084 | 1,835,520 | -0.00(-1.18%) |
Jan 15, 2019 | 0.0092 | 0.0092 | 0.0080 | 0.0085 | 1,544,515 | -0.00(-3.41%) |
Jan 14, 2019 | 0.0090 | 0.0095 | 0.0080 | 0.0088 | 2,030,800 | -0.00(-2.22%) |
Jan 11, 2019 | 0.0085 | 0.0098 | 0.0085 | 0.0090 | 378,100 | +0.00(+3.45%) |
Jan 10, 2019 | 0.0095 | 0.0100 | 0.0086 | 0.0087 | 902,199 | -0.00(-7.45%) |
Jan 09, 2019 | 0.0095 | 0.0095 | 0.0080 | 0.0094 | 3,652,753 | +0.00(+16.05%) |
Jan 08, 2019 | 0.0094 | 0.0094 | 0.0081 | 0.0081 | 581,484 | -0.00(-10.99%) |
Jan 07, 2019 | 0.0088 | 0.0093 | 0.0087 | 0.0091 | 150,083 | -0.00(-3.19%) |
Jan 04, 2019 | 0.0088 | 0.0094 | 0.0088 | 0.0094 | 16,500 | +0.00(+17.50%) |
Jan 03, 2019 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 188,877 | -0.00(-5.88%) |
Jan 02, 2019 | 0.0087 | 0.0089 | 0.0079 | 0.0085 | 303,999 | -0.00(-3.41%) |
Dec 31, 2018 | 0.0090 | 0.0090 | 0.0071 | 0.0088 | 214,900 | +0.00(+10.00%) |
Dec 28, 2018 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 274,900 | +0.00(+1.27%) |
Dec 27, 2018 | 0.0066 | 0.0095 | 0.0066 | 0.0079 | 576,915 | +0.00(+0.00%) |
Dec 26, 2018 | 0.0074 | 0.0084 | 0.0069 | 0.0079 | 1,011,438 | +0.00(+6.76%) |
Dec 24, 2018 | 0.0089 | 0.0089 | 0.0069 | 0.0074 | 160,200 | +0.00(+1.37%) |
Dec 21, 2018 | 0.0099 | 0.0099 | 0.0073 | 0.0073 | 867,400 | -0.00(-19.78%) |
Dec 20, 2018 | 0.0100 | 0.0100 | 0.0082 | 0.0091 | 55,075 | -0.00(-9.00%) |
Dec 19, 2018 | 0.0108 | 0.0108 | 0.0091 | 0.0100 | 360,674 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0102 | 0.0105 | 0.0080 | 0.0100 | 941,095 | +0.00(+2.04%) |
Dec 17, 2018 | 0.0085 | 0.0098 | 0.0080 | 0.0098 | 858,458 | +0.00(+16.67%) |
Dec 14, 2018 | 0.0078 | 0.0100 | 0.0073 | 0.0084 | 443,100 | +0.00(+16.67%) |
Dec 13, 2018 | 0.0075 | 0.0075 | 0.0072 | 0.0072 | 224,070 | -0.00(-5.26%) |
Dec 12, 2018 | 0.0082 | 0.0084 | 0.0076 | 0.0076 | 368,842 | +0.00(+0.00%) |
Dec 11, 2018 | 0.0084 | 0.0084 | 0.0075 | 0.0076 | 228,059 | +0.00(+1.33%) |
Dec 10, 2018 | 0.0080 | 0.0084 | 0.0071 | 0.0075 | 1,513,513 | -0.00(-6.25%) |
Dec 07, 2018 | 0.0084 | 0.0084 | 0.0070 | 0.0080 | 1,217,300 | +0.00(+6.67%) |
Dec 06, 2018 | 0.0075 | 0.0080 | 0.0075 | 0.0075 | 448,262 | -0.00(-5.06%) |
Dec 04, 2018 | 0.0084 | 0.0084 | 0.0078 | 0.0079 | 296,800 | -0.00(-5.95%) |
Dec 03, 2018 | 0.0082 | 0.0084 | 0.0080 | 0.0084 | 101,550 | +0.00(+0.00%) |
Nov 30, 2018 | 0.0085 | 0.0085 | 0.0078 | 0.0084 | 486,800 | +0.00(+12.00%) |
Nov 29, 2018 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 229,383 | -0.00(-7.41%) |
Nov 28, 2018 | 0.0080 | 0.0110 | 0.0076 | 0.0081 | 633,008 | +0.00(+14.08%) |
Nov 27, 2018 | 0.0081 | 0.0084 | 0.0071 | 0.0071 | 764,965 | -0.00(-14.46%) |
Nov 26, 2018 | 0.0087 | 0.0087 | 0.0080 | 0.0083 | 214,349 | -0.00(-4.60%) |
Nov 23, 2018 | 0.0110 | 0.0110 | 0.0071 | 0.0087 | 1,641,200 | -0.00(-24.35%) |
Nov 21, 2018 | 0.0115 | 0.0115 | 0.0115 | 0 | +0.00(+45.57%) | |
Nov 20, 2018 | 0.0075 | 0.0086 | 0.0075 | 0.0079 | 757,237 | +0.00(+11.27%) |
Nov 19, 2018 | 0.0075 | 0.0115 | 0.0071 | 0.0071 | 2,695,280 | -0.00(-5.33%) |
Nov 16, 2018 | 0.0077 | 0.0077 | 0.0068 | 0.0075 | 722,500 | -0.00(-1.32%) |
Nov 15, 2018 | 0.0080 | 0.0080 | 0.0073 | 0.0076 | 687,115 | +0.00(+15.15%) |
Nov 14, 2018 | 0.0081 | 0.0081 | 0.0065 | 0.0066 | 1,569,409 | -0.00(-18.52%) |
Nov 13, 2018 | 0.0090 | 0.0090 | 0.0080 | 0.0081 | 2,576,212 | -0.00(-7.95%) |
Nov 12, 2018 | 0.0076 | 0.0089 | 0.0076 | 0.0088 | 600,828 | +0.00(+6.02%) |
Nov 09, 2018 | 0.0080 | 0.0090 | 0.0075 | 0.0083 | 2,519,500 | +0.00(+3.75%) |
Nov 08, 2018 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 1,020,038 | +0.00(+1.27%) |
Nov 07, 2018 | 0.0083 | 0.0085 | 0.0076 | 0.0079 | 1,712,470 | -0.00(-8.14%) |
Nov 06, 2018 | 0.0090 | 0.0098 | 0.0083 | 0.0086 | 1,313,303 | -0.00(-4.44%) |
Nov 05, 2018 | 0.0093 | 0.0098 | 0.0079 | 0.0090 | 1,139,000 | +0.00(+0.00%) |
Nov 02, 2018 | 0.0089 | 0.0093 | 0.0081 | 0.0090 | 757,600 | +0.00(+0.00%) |