Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0170 | 0.0170 | 0.0125 | 0.0170 | 184,041 | +0.00(+13.33%) |
May 29, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-11.24%) | |
May 25, 2018 | 0.0169 | 0.0169 | 0.0169 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.0182 | 0.0182 | 0.0169 | 0.0169 | 11,000 | +0.00(+0.00%) |
May 23, 2018 | 0.0182 | 0.0182 | 0.0150 | 0.0169 | 51,200 | +0.00(+12.67%) |
May 22, 2018 | 0.0147 | 0.0170 | 0.0147 | 0.0150 | 194,056 | -0.00(-8.54%) |
May 21, 2018 | 0.0165 | 0.0165 | 0.0150 | 0.0164 | 83,740 | +0.00(+9.77%) |
May 18, 2018 | 0.0164 | 0.0164 | 0.0136 | 0.0149 | 45,673 | -0.00(-8.34%) |
May 17, 2018 | 0.0165 | 0.0165 | 0.0137 | 0.0163 | 213,101 | +0.00(+24.43%) |
May 16, 2018 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 870 | +0.00(+0.00%) |
May 15, 2018 | 0.0159 | 0.0159 | 0.0131 | 0.0131 | 36,000 | -0.00(-16.56%) |
May 14, 2018 | 0.0159 | 0.0163 | 0.0135 | 0.0157 | 162,720 | +0.00(+1.82%) |
May 11, 2018 | 0.0163 | 0.0163 | 0.0135 | 0.0154 | 71,856 | +0.00(+15.07%) |
May 10, 2018 | 0.0130 | 0.0159 | 0.0129 | 0.0134 | 80,333 | -0.00(-13.10%) |
May 09, 2018 | 0.0147 | 0.0165 | 0.0130 | 0.0154 | 119,595 | +0.00(+18.62%) |
May 08, 2018 | 0.0159 | 0.0159 | 0.0129 | 0.0130 | 22,520 | -0.00(-13.33%) |
May 07, 2018 | 0.0155 | 0.0155 | 0.0129 | 0.0150 | 113,146 | +0.00(+18.11%) |
May 04, 2018 | 0.0125 | 0.0156 | 0.0125 | 0.0127 | 168,021 | -0.00(-18.59%) |
May 03, 2018 | 0.0162 | 0.0162 | 0.0156 | 0.0156 | 60,500 | -0.00(-1.89%) |
May 02, 2018 | 0.0142 | 0.0159 | 0.0136 | 0.0159 | 126,433 | +0.00(+11.97%) |
May 01, 2018 | 0.0149 | 0.0149 | 0.0142 | 0.0142 | 31,251 | +0.00(+5.97%) |
Apr 30, 2018 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 677 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0165 | 0.0165 | 0.0125 | 0.0134 | 121,750 | -0.00(-12.99%) |
Apr 26, 2018 | 0.0165 | 0.0165 | 0.0154 | 0.0154 | 19,600 | +0.00(+6.94%) |
Apr 25, 2018 | 0.0165 | 0.0165 | 0.0129 | 0.0144 | 38,350 | -0.00(-8.28%) |
Apr 24, 2018 | 0.0148 | 0.0159 | 0.0128 | 0.0157 | 269,473 | +0.00(+7.53%) |
Apr 23, 2018 | 0.0159 | 0.0159 | 0.0138 | 0.0146 | 21,300 | -0.00(-6.29%) |
Apr 20, 2018 | 0.0136 | 0.0158 | 0.0135 | 0.0156 | 81,100 | -0.00(-2.01%) |
Apr 19, 2018 | 0.0136 | 0.0159 | 0.0136 | 0.0159 | 54,560 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0165 | 0.0165 | 0.0130 | 0.0159 | 100,209 | +0.00(+6.00%) |
Apr 17, 2018 | 0.0158 | 0.0160 | 0.0135 | 0.0150 | 68,895 | +0.00(+1.35%) |
Apr 16, 2018 | 0.0161 | 0.0161 | 0.0140 | 0.0148 | 83,875 | +0.00(+8.82%) |
Apr 13, 2018 | 0.0162 | 0.0162 | 0.0123 | 0.0136 | 20,700 | +0.00(+0.74%) |
Apr 12, 2018 | 0.0120 | 0.0162 | 0.0120 | 0.0135 | 217,544 | +0.00(+8.00%) |
Apr 11, 2018 | 0.0126 | 0.0126 | 0.0125 | 0.0125 | 111,954 | -0.00(-2.34%) |
Apr 10, 2018 | 0.0162 | 0.0162 | 0.0126 | 0.0128 | 133,055 | -0.00(-16.88%) |
Apr 09, 2018 | 0.0138 | 0.0154 | 0.0120 | 0.0154 | 44,852 | +0.00(+2.67%) |
Apr 06, 2018 | 0.0140 | 0.0161 | 0.0122 | 0.0150 | 126,981 | +0.00(+22.95%) |
Apr 05, 2018 | 0.0121 | 0.0149 | 0.0120 | 0.0122 | 109,133 | -0.00(-12.23%) |
Apr 04, 2018 | 0.0162 | 0.0162 | 0.0121 | 0.0139 | 343,807 | -0.00(-14.20%) |
Apr 03, 2018 | 0.0136 | 0.0162 | 0.0136 | 0.0162 | 3,800 | +0.00(+20.00%) |
Apr 02, 2018 | 0.0165 | 0.0165 | 0.0135 | 0.0135 | 185,283 | -0.00(-10.00%) |
Mar 29, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+5.34%) | |
Mar 28, 2018 | 0.0153 | 0.0153 | 0.0135 | 0.0142 | 29,049 | -0.00(-6.93%) |
Mar 27, 2018 | 0.0165 | 0.0165 | 0.0135 | 0.0153 | 331,275 | -0.00(-1.23%) |
Mar 26, 2018 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 43,200 | -0.00(-3.19%) |
Mar 23, 2018 | 0.0151 | 0.0160 | 0.0151 | 0.0160 | 54,968 | +0.00(+5.96%) |
Mar 22, 2018 | 0.0151 | 0.0160 | 0.0151 | 0.0151 | 29,830 | -0.00(-5.62%) |
Mar 21, 2018 | 0.0165 | 0.0165 | 0.0156 | 0.0160 | 58,510 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0165 | 0.0165 | 0.0151 | 0.0160 | 20,123 | +0.00(+1.27%) |
Mar 19, 2018 | 0.0164 | 0.0164 | 0.0151 | 0.0158 | 78,399 | +0.00(+5.33%) |
Mar 16, 2018 | 0.0164 | 0.0164 | 0.0150 | 0.0150 | 149,473 | -0.00(-6.25%) |
Mar 15, 2018 | 0.0155 | 0.0164 | 0.0150 | 0.0160 | 81,900 | +0.00(+5.26%) |
Mar 14, 2018 | 0.0150 | 0.0159 | 0.0150 | 0.0152 | 39,418 | +0.00(+1.33%) |
Mar 13, 2018 | 0.0165 | 0.0165 | 0.0150 | 0.0150 | 95,550 | -0.00(-7.98%) |
Mar 12, 2018 | 0.0165 | 0.0165 | 0.0150 | 0.0163 | 17,125 | -0.00(-1.21%) |
Mar 09, 2018 | 0.0151 | 0.0165 | 0.0150 | 0.0165 | 42,926 | +0.00(+8.55%) |
Mar 08, 2018 | 0.0164 | 0.0164 | 0.0150 | 0.0152 | 220,884 | -0.00(-7.32%) |
Mar 07, 2018 | 0.0164 | 0.0164 | 0.0150 | 0.0164 | 52,763 | +0.00(+0.86%) |
Mar 06, 2018 | 0.0160 | 0.0164 | 0.0150 | 0.0163 | 67,733 | +0.00(+1.62%) |
Mar 05, 2018 | 0.0150 | 0.0180 | 0.0150 | 0.0160 | 135,877 | +0.00(+6.67%) |
Mar 02, 2018 | 0.0182 | 0.0183 | 0.0150 | 0.0150 | 218,285 | +0.00(+0.00%) |