Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0495 | 0.0500 | 0.0387 | 0.0500 | 50,900 | +0.00(+0.00%) |
May 30, 2019 | 0.0478 | 0.0500 | 0.0440 | 0.0500 | 55,501 | +0.01(+11.11%) |
May 29, 2019 | 0.0413 | 0.0483 | 0.0413 | 0.0450 | 36,461 | -0.00(-1.10%) |
May 28, 2019 | 0.0507 | 0.0533 | 0.0450 | 0.0455 | 183,285 | -0.00(-9.54%) |
May 24, 2019 | 0.0503 | 0.0529 | 0.0500 | 0.0503 | 16,700 | +0.00(+5.01%) |
May 23, 2019 | 0.0495 | 0.0530 | 0.0455 | 0.0479 | 48,467 | +0.00(+6.44%) |
May 22, 2019 | 0.0500 | 0.0531 | 0.0450 | 0.0450 | 154,935 | -0.01(-14.29%) |
May 21, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0525 | 96,864 | -0.00(-4.37%) |
May 20, 2019 | 0.0433 | 0.0549 | 0.0433 | 0.0549 | 61,579 | +0.00(+9.15%) |
May 17, 2019 | 0.0470 | 0.0530 | 0.0390 | 0.0503 | 171,400 | -0.00(-1.37%) |
May 16, 2019 | 0.0397 | 0.0510 | 0.0397 | 0.0510 | 84,700 | +0.00(+2.00%) |
May 15, 2019 | 0.0510 | 0.0510 | 0.0400 | 0.0500 | 220,174 | -0.00(-1.77%) |
May 14, 2019 | 0.0540 | 0.0540 | 0.0425 | 0.0509 | 136,987 | -0.00(-3.96%) |
May 13, 2019 | 0.0500 | 0.0550 | 0.0400 | 0.0530 | 99,776 | +0.00(+9.28%) |
May 10, 2019 | 0.0556 | 0.0590 | 0.0410 | 0.0485 | 289,800 | +0.00(+5.66%) |
May 09, 2019 | 0.0520 | 0.0534 | 0.0400 | 0.0459 | 188,842 | -0.00(-4.37%) |
May 08, 2019 | 0.0415 | 0.0480 | 0.0415 | 0.0480 | 116,077 | +0.00(+0.00%) |
May 07, 2019 | 0.0469 | 0.0480 | 0.0469 | 0.0480 | 133,821 | +0.00(+2.35%) |
May 06, 2019 | 0.0400 | 0.0480 | 0.0397 | 0.0469 | 279,448 | +0.00(+11.67%) |
May 03, 2019 | 0.0468 | 0.0520 | 0.0392 | 0.0420 | 547,600 | -0.01(-18.13%) |
May 02, 2019 | 0.0500 | 0.0600 | 0.0397 | 0.0513 | 317,907 | -0.01(-18.57%) |
May 01, 2019 | 0.0650 | 0.0650 | 0.0529 | 0.0630 | 23,153 | +0.00(+1.61%) |
Apr 30, 2019 | 0.0614 | 0.0633 | 0.0500 | 0.0620 | 125,093 | +0.00(+0.81%) |
Apr 29, 2019 | 0.0588 | 0.0650 | 0.0560 | 0.0615 | 58,209 | +0.00(+0.16%) |
Apr 26, 2019 | 0.0636 | 0.0668 | 0.0506 | 0.0614 | 89,500 | +0.00(+2.33%) |
Apr 25, 2019 | 0.0650 | 0.0650 | 0.0572 | 0.0600 | 144,142 | -0.00(-1.80%) |
Apr 24, 2019 | 0.0580 | 0.0650 | 0.0580 | 0.0611 | 144,130 | +0.00(+0.66%) |
Apr 23, 2019 | 0.0625 | 0.0650 | 0.0550 | 0.0607 | 143,244 | -0.00(-4.86%) |
Apr 22, 2019 | 0.0500 | 0.0650 | 0.0500 | 0.0638 | 158,196 | +0.01(+10.00%) |
Apr 18, 2019 | 0.0630 | 0.0630 | 0.0549 | 0.0580 | 108,400 | -0.01(-12.52%) |
Apr 17, 2019 | 0.0700 | 0.0700 | 0.0549 | 0.0663 | 79,536 | +0.01(+10.50%) |
Apr 16, 2019 | 0.0660 | 0.0668 | 0.0592 | 0.0600 | 259,861 | -0.01(-8.26%) |
Apr 15, 2019 | 0.0586 | 0.0669 | 0.0586 | 0.0654 | 64,160 | +0.00(+3.32%) |
Apr 12, 2019 | 0.0710 | 0.0710 | 0.0570 | 0.0633 | 15,200 | +0.00(+3.77%) |
Apr 11, 2019 | 0.0631 | 0.0645 | 0.0610 | 0.0610 | 201,926 | -0.00(-3.63%) |
Apr 10, 2019 | 0.0710 | 0.0710 | 0.0590 | 0.0633 | 46,509 | -0.01(-8.26%) |
Apr 09, 2019 | 0.0700 | 0.0700 | 0.0615 | 0.0690 | 330,805 | -0.00(-0.58%) |
Apr 08, 2019 | 0.0700 | 0.0700 | 0.0660 | 0.0694 | 46,362 | +0.00(+0.58%) |
Apr 05, 2019 | 0.0707 | 0.0707 | 0.0660 | 0.0690 | 17,600 | -0.00(-1.43%) |
Apr 04, 2019 | 0.0693 | 0.0720 | 0.0660 | 0.0700 | 52,346 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0718 | 0.0722 | 0.0619 | 0.0700 | 60,314 | +0.00(+0.86%) |
Apr 02, 2019 | 0.0570 | 0.0701 | 0.0570 | 0.0694 | 31,409 | -0.00(-2.94%) |
Apr 01, 2019 | 0.0740 | 0.0740 | 0.0615 | 0.0715 | 222,001 | +0.00(+3.17%) |
Mar 29, 2019 | 0.0693 | 0.0730 | 0.0616 | 0.0693 | 40,800 | +0.00(+1.91%) |
Mar 28, 2019 | 0.0600 | 0.0730 | 0.0600 | 0.0680 | 40,936 | +0.00(+6.25%) |
Mar 27, 2019 | 0.0748 | 0.0758 | 0.0630 | 0.0640 | 59,160 | -0.01(-13.51%) |
Mar 26, 2019 | 0.0680 | 0.0740 | 0.0600 | 0.0740 | 353,396 | +0.01(+8.82%) |
Mar 25, 2019 | 0.0763 | 0.0800 | 0.0503 | 0.0680 | 111,680 | -0.01(-9.33%) |
Mar 22, 2019 | 0.0705 | 0.0800 | 0.0690 | 0.0750 | 62,600 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0750 | 0.0840 | 0.0750 | 0.0750 | 222,723 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0720 | 0.0800 | 0.0700 | 0.0750 | 51,945 | +0.00(+1.76%) |
Mar 19, 2019 | 0.0820 | 0.0860 | 0.0720 | 0.0737 | 78,920 | +0.00(+2.65%) |
Mar 18, 2019 | 0.0787 | 0.0840 | 0.0700 | 0.0718 | 34,027 | -0.00(-2.97%) |
Mar 15, 2019 | 0.0820 | 0.0820 | 0.0700 | 0.0740 | 27,700 | -0.01(-10.30%) |
Mar 14, 2019 | 0.0719 | 0.0840 | 0.0717 | 0.0825 | 81,748 | +0.01(+7.14%) |
Mar 13, 2019 | 0.0770 | 0.0850 | 0.0753 | 0.0770 | 116,971 | -0.00(-0.52%) |
Mar 12, 2019 | 0.0820 | 0.0840 | 0.0730 | 0.0774 | 62,004 | -0.01(-6.75%) |
Mar 11, 2019 | 0.0722 | 0.0840 | 0.0690 | 0.0830 | 28,928 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0850 | 0.0850 | 0.0746 | 0.0830 | 27,500 | +0.00(+1.22%) |
Mar 07, 2019 | 0.0755 | 0.0877 | 0.0755 | 0.0820 | 24,400 | -0.00(-2.38%) |
Mar 06, 2019 | 0.0805 | 0.0860 | 0.0782 | 0.0840 | 186,286 | +0.00(+5.00%) |
Mar 05, 2019 | 0.0800 | 0.0840 | 0.0800 | 0.0800 | 49,211 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0720 | 0.0850 | 0.0720 | 0.0800 | 195,194 | +0.00(+0.00%) |