Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0338 | 0.0338 | 0.0291 | 0.0291 | 29,660 | -0.00(-8.78%) |
Apr 29, 2019 | 0.0335 | 0.0335 | 0.0290 | 0.0319 | 25,121 | -0.00(-8.60%) |
Apr 26, 2019 | 0.0264 | 0.0390 | 0.0264 | 0.0349 | 5,800 | -0.00(-10.28%) |
Apr 25, 2019 | 0.0390 | 0.0400 | 0.0295 | 0.0389 | 75,428 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0287 | 0.0398 | 0.0287 | 0.0389 | 39,064 | +0.00(+4.85%) |
Apr 23, 2019 | 0.0295 | 0.0375 | 0.0295 | 0.0371 | 126,717 | +0.00(+6.61%) |
Apr 22, 2019 | 0.0387 | 0.0390 | 0.0287 | 0.0348 | 16,940 | -0.00(-0.29%) |
Apr 18, 2019 | 0.0295 | 0.0349 | 0.0295 | 0.0349 | 26,600 | +0.00(+16.33%) |
Apr 17, 2019 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 17,516 | -0.00(-7.98%) |
Apr 16, 2019 | 0.0260 | 0.0350 | 0.0260 | 0.0326 | 35,043 | -0.00(-5.51%) |
Apr 15, 2019 | 0.0327 | 0.0345 | 0.0260 | 0.0345 | 52,299 | +0.01(+32.18%) |
Apr 12, 2019 | 0.0250 | 0.0350 | 0.0250 | 0.0261 | 15,100 | -0.00(-14.43%) |
Apr 11, 2019 | 0.0280 | 0.0385 | 0.0260 | 0.0305 | 36,340 | -0.00(-12.86%) |
Apr 10, 2019 | 0.0369 | 0.0369 | 0.0280 | 0.0350 | 96,814 | +0.00(+2.94%) |
Apr 09, 2019 | 0.0390 | 0.0401 | 0.0300 | 0.0340 | 97,023 | -0.00(-2.86%) |
Apr 08, 2019 | 0.0364 | 0.0430 | 0.0287 | 0.0350 | 60,900 | +0.00(+6.06%) |
Apr 05, 2019 | 0.0375 | 0.0440 | 0.0300 | 0.0330 | 62,400 | -0.00(-5.71%) |
Apr 04, 2019 | 0.0420 | 0.0506 | 0.0330 | 0.0350 | 269,150 | +0.00(+6.06%) |
Apr 03, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,000 | +0.00(+3.13%) |
Apr 02, 2019 | 0.0336 | 0.0450 | 0.0320 | 0.0320 | 57,836 | -0.01(-17.31%) |
Apr 01, 2019 | 0.0391 | 0.0424 | 0.0288 | 0.0387 | 101,226 | -0.00(-3.01%) |
Mar 29, 2019 | 0.0400 | 0.0420 | 0.0330 | 0.0399 | 107,700 | +0.01(+22.77%) |
Mar 28, 2019 | 0.0310 | 0.0412 | 0.0284 | 0.0325 | 98,830 | +0.00(+6.21%) |
Mar 27, 2019 | 0.0287 | 0.0350 | 0.0284 | 0.0306 | 50,520 | +0.00(+9.29%) |
Mar 26, 2019 | 0.0287 | 0.0310 | 0.0220 | 0.0280 | 18,800 | +0.00(+12.00%) |
Mar 25, 2019 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 11,010 | +0.00(+10.13%) |
Mar 22, 2019 | 0.0210 | 0.0276 | 0.0192 | 0.0227 | 51,400 | +0.00(+7.08%) |
Mar 20, 2019 | 0.0212 | 0.0212 | 0.0212 | 0 | -0.01(-25.09%) | |
Mar 19, 2019 | 0.0300 | 0.0310 | 0.0215 | 0.0283 | 61,337 | -0.00(-5.67%) |
Mar 18, 2019 | 0.0206 | 0.0300 | 0.0206 | 0.0300 | 110,700 | +0.00(+2.04%) |
Mar 15, 2019 | 0.0295 | 0.0295 | 0.0250 | 0.0294 | 18,500 | +0.00(+5.00%) |
Mar 14, 2019 | 0.0206 | 0.0280 | 0.0205 | 0.0280 | 23,600 | +0.00(+11.55%) |
Mar 13, 2019 | 0.0310 | 0.0310 | 0.0251 | 0.0251 | 16,500 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0230 | 0.0251 | 0.0215 | 0.0251 | 9,900 | +0.00(+15.67%) |
Mar 11, 2019 | 0.0215 | 0.0310 | 0.0215 | 0.0217 | 24,157 | +0.00(+0.93%) |
Mar 08, 2019 | 0.0215 | 0.0310 | 0.0200 | 0.0215 | 84,500 | -0.00(-0.46%) |
Mar 07, 2019 | 0.0215 | 0.0226 | 0.0215 | 0.0216 | 27,900 | +0.00(+0.47%) |
Mar 06, 2019 | 0.0240 | 0.0240 | 0.0213 | 0.0215 | 5,356 | -0.00(-14.34%) |
Mar 05, 2019 | 0.0210 | 0.0304 | 0.0210 | 0.0251 | 20,000 | -0.00(-16.33%) |
Mar 04, 2019 | 0.0290 | 0.0358 | 0.0280 | 0.0300 | 48,457 | +0.00(+4.90%) |
Mar 01, 2019 | 0.0360 | 0.0360 | 0.0280 | 0.0286 | 29,000 | +0.00(+4.38%) |
Feb 28, 2019 | 0.0314 | 0.0315 | 0.0216 | 0.0274 | 207,957 | -0.00(-8.36%) |
Feb 27, 2019 | 0.0217 | 0.0350 | 0.0217 | 0.0299 | 110,775 | -0.01(-14.57%) |
Feb 26, 2019 | 0.0210 | 0.0350 | 0.0210 | 0.0350 | 38,750 | +0.01(+60.55%) |
Feb 25, 2019 | 0.0323 | 0.0323 | 0.0211 | 0.0218 | 70,798 | -0.01(-23.51%) |
Feb 22, 2019 | 0.0311 | 0.0343 | 0.0211 | 0.0285 | 54,900 | -0.00(-2.06%) |
Feb 21, 2019 | 0.0400 | 0.0400 | 0.0291 | 0.0291 | 1,600 | +0.00(+16.40%) |
Feb 20, 2019 | 0.0300 | 0.0315 | 0.0250 | 0.0250 | 14,049 | +0.00(+2.04%) |
Feb 19, 2019 | 0.0245 | 0.0245 | 0.0215 | 0.0245 | 23,000 | -0.01(-18.33%) |
Feb 15, 2019 | 0.0275 | 0.0300 | 0.0206 | 0.0300 | 24,400 | -0.00(-6.25%) |
Feb 14, 2019 | 0.0300 | 0.0320 | 0.0200 | 0.0320 | 76,591 | +0.00(+6.67%) |
Feb 13, 2019 | 0.0170 | 0.0300 | 0.0170 | 0.0300 | 36,653 | +0.01(+44.93%) |
Feb 12, 2019 | 0.0200 | 0.0300 | 0.0178 | 0.0207 | 39,100 | +0.00(+3.50%) |
Feb 11, 2019 | 0.0298 | 0.0320 | 0.0200 | 0.0200 | 77,999 | -0.01(-20.00%) |
Feb 08, 2019 | 0.0181 | 0.0320 | 0.0181 | 0.0250 | 32,400 | +0.01(+47.06%) |
Feb 07, 2019 | 0.0250 | 0.0250 | 0.0170 | 0.0170 | 7,020 | -0.01(-32.00%) |
Feb 06, 2019 | 0.0258 | 0.0277 | 0.0239 | 0.0250 | 71,615 | +0.00(+15.21%) |
Feb 05, 2019 | 0.0350 | 0.0350 | 0.0160 | 0.0217 | 87,330 | +0.01(+55.00%) |
Feb 04, 2019 | 0.0179 | 0.0200 | 0.0140 | 0.0140 | 69,411 | -0.01(-30.00%) |