Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0138 | 0.0150 | 0.0126 | 0.0147 | 107,031 | +0.00(+13.08%) |
Feb 27, 2019 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 49,854 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0128 | 0.0160 | 0.0127 | 0.0130 | 110,953 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0160 | 0.0160 | 0.0127 | 0.0130 | 132,963 | -0.00(-18.75%) |
Feb 22, 2019 | 0.0155 | 0.0160 | 0.0150 | 0.0160 | 115,900 | +0.00(+3.23%) |
Feb 21, 2019 | 0.0160 | 0.0160 | 0.0126 | 0.0155 | 136,669 | -0.00(-2.52%) |
Feb 20, 2019 | 0.0156 | 0.0160 | 0.0129 | 0.0159 | 219,796 | +0.00(+1.92%) |
Feb 19, 2019 | 0.0160 | 0.0160 | 0.0156 | 0.0156 | 112,145 | +0.00(+1.30%) |
Feb 15, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0154 | 59,700 | -0.00(-3.75%) |
Feb 14, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 71,386 | +0.00(+0.00%) |
Feb 13, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 170,337 | +0.00(+14.29%) |
Feb 12, 2019 | 0.0153 | 0.0153 | 0.0140 | 0.0140 | 59,150 | -0.00(-0.71%) |
Feb 11, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0141 | 772,152 | -0.00(-6.00%) |
Feb 08, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 23,500 | -0.00(-6.25%) |
Feb 07, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 28,835 | +0.00(+14.29%) |
Feb 06, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 68,475 | -0.00(-12.50%) |
Feb 05, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 14,345 | +0.00(+14.29%) |
Feb 04, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 52,700 | +0.00(+0.00%) |
Feb 01, 2019 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 68,400 | -0.00(-11.95%) |
Jan 31, 2019 | 0.0155 | 0.0160 | 0.0150 | 0.0159 | 97,190 | +0.00(+2.58%) |
Jan 30, 2019 | 0.0150 | 0.0155 | 0.0116 | 0.0155 | 187,619 | +0.00(+5.44%) |
Jan 29, 2019 | 0.0160 | 0.0160 | 0.0120 | 0.0147 | 63,158 | +0.00(+0.68%) |
Jan 28, 2019 | 0.0150 | 0.0150 | 0.0110 | 0.0146 | 59,035 | -0.00(-2.01%) |
Jan 25, 2019 | 0.0100 | 0.0160 | 0.0100 | 0.0149 | 133,500 | +0.00(+4.20%) |
Jan 24, 2019 | 0.0100 | 0.0150 | 0.0100 | 0.0143 | 48,825 | +0.00(+2.14%) |
Jan 23, 2019 | 0.0130 | 0.0154 | 0.0110 | 0.0140 | 145,717 | +0.00(+27.27%) |
Jan 22, 2019 | 0.0148 | 0.0160 | 0.0110 | 0.0110 | 311,207 | -0.00(-19.71%) |
Jan 18, 2019 | 0.0160 | 0.0160 | 0.0137 | 0.0137 | 31,100 | -0.00(-6.80%) |
Jan 17, 2019 | 0.0136 | 0.0147 | 0.0136 | 0.0147 | 7,000 | -0.00(-8.13%) |
Jan 16, 2019 | 0.0158 | 0.0160 | 0.0137 | 0.0160 | 108,992 | +0.00(+1.27%) |
Jan 15, 2019 | 0.0159 | 0.0160 | 0.0137 | 0.0158 | 96,846 | +0.00(+15.33%) |
Jan 14, 2019 | 0.0167 | 0.0167 | 0.0137 | 0.0137 | 146,322 | -0.00(-14.37%) |
Jan 11, 2019 | 0.0175 | 0.0175 | 0.0100 | 0.0160 | 328,800 | +0.00(+37.93%) |
Jan 10, 2019 | 0.0140 | 0.0140 | 0.0116 | 0.0116 | 376,200 | -0.00(-12.78%) |
Jan 09, 2019 | 0.0127 | 0.0140 | 0.0127 | 0.0133 | 172,473 | +0.00(+15.65%) |
Jan 08, 2019 | 0.0115 | 0.0139 | 0.0115 | 0.0115 | 139,208 | +0.00(+0.00%) |
Jan 07, 2019 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 78,638 | +0.00(+0.00%) |
Jan 04, 2019 | 0.0120 | 0.0140 | 0.0115 | 0.0115 | 121,700 | -0.00(-8.73%) |
Jan 03, 2019 | 0.0180 | 0.0180 | 0.0115 | 0.0126 | 83,359 | +0.00(+9.57%) |
Jan 02, 2019 | 0.0110 | 0.0116 | 0.0100 | 0.0115 | 145,050 | +0.00(+10.58%) |
Dec 31, 2018 | 0.0104 | 0.0123 | 0.0100 | 0.0104 | 223,300 | -0.00(-2.80%) |
Dec 28, 2018 | 0.0107 | 0.0129 | 0.0107 | 0.0107 | 73,500 | -0.00(-18.94%) |
Dec 27, 2018 | 0.0150 | 0.0150 | 0.0108 | 0.0132 | 201,750 | -0.00(-12.00%) |
Dec 26, 2018 | 0.0108 | 0.0150 | 0.0108 | 0.0150 | 69,666 | +0.00(+30.43%) |
Dec 24, 2018 | 0.0136 | 0.0140 | 0.0106 | 0.0115 | 151,300 | -0.00(-11.54%) |
Dec 21, 2018 | 0.0150 | 0.0178 | 0.0120 | 0.0130 | 155,900 | +0.00(+1.56%) |
Dec 20, 2018 | 0.0127 | 0.0130 | 0.0127 | 0.0128 | 40,350 | -0.00(-1.54%) |
Dec 19, 2018 | 0.0127 | 0.0130 | 0.0127 | 0.0130 | 493,680 | +0.00(+2.36%) |
Dec 18, 2018 | 0.0127 | 0.0130 | 0.0104 | 0.0127 | 129,069 | -0.00(-2.31%) |
Dec 17, 2018 | 0.0140 | 0.0140 | 0.0127 | 0.0130 | 99,146 | -0.00(-0.76%) |
Dec 14, 2018 | 0.0139 | 0.0139 | 0.0127 | 0.0131 | 52,000 | +0.00(+3.15%) |
Dec 13, 2018 | 0.0129 | 0.0144 | 0.0122 | 0.0127 | 72,331 | -0.00(-2.31%) |
Dec 12, 2018 | 0.0145 | 0.0145 | 0.0127 | 0.0130 | 185,445 | -0.00(-7.80%) |
Dec 11, 2018 | 0.0128 | 0.0141 | 0.0127 | 0.0141 | 114,549 | +0.00(+10.16%) |
Dec 10, 2018 | 0.0169 | 0.0179 | 0.0127 | 0.0128 | 208,060 | -0.00(-1.54%) |
Dec 07, 2018 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 174,000 | +0.00(+0.00%) |
Dec 06, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 27,083 | +0.00(+0.00%) |
Dec 04, 2018 | 0.0132 | 0.0149 | 0.0130 | 0.0130 | 84,800 | -0.00(-3.70%) |