Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 5,000 | +0.00(+0.00%) |
May 30, 2019 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 230,063 | +0.00(+4.96%) |
May 29, 2019 | 0.0340 | 0.0350 | 0.0340 | 0.0343 | 303,863 | +0.00(+0.00%) |
May 28, 2019 | 0.0361 | 0.0361 | 0.0335 | 0.0343 | 648,379 | -0.00(-4.46%) |
May 24, 2019 | 0.0380 | 0.0400 | 0.0359 | 0.0359 | 78,000 | +0.00(+0.56%) |
May 23, 2019 | 0.0368 | 0.0368 | 0.0282 | 0.0357 | 104,000 | -0.00(-0.56%) |
May 22, 2019 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 41,250 | +0.00(+0.00%) |
May 21, 2019 | 0.0350 | 0.0359 | 0.0306 | 0.0359 | 350,841 | -0.00(-1.64%) |
May 20, 2019 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 2,500 | -0.00(-2.67%) |
May 17, 2019 | 0.0390 | 0.0390 | 0.0355 | 0.0375 | 262,000 | +0.00(+5.63%) |
May 16, 2019 | 0.0389 | 0.0399 | 0.0355 | 0.0355 | 179,881 | -0.00(-8.97%) |
May 15, 2019 | 0.0382 | 0.0390 | 0.0365 | 0.0390 | 447,887 | +0.00(+6.85%) |
May 14, 2019 | 0.0400 | 0.0400 | 0.0365 | 0.0365 | 355,375 | -0.00(-2.41%) |
May 13, 2019 | 0.0405 | 0.0405 | 0.0350 | 0.0374 | 969,265 | -0.00(-8.56%) |
May 10, 2019 | 0.0303 | 0.0409 | 0.0303 | 0.0409 | 904,900 | +0.01(+46.07%) |
May 09, 2019 | 0.0301 | 0.0315 | 0.0201 | 0.0280 | 3,752,128 | -0.01(-30.00%) |
May 08, 2019 | 0.0390 | 0.0430 | 0.0389 | 0.0400 | 358,379 | +0.00(+2.56%) |
May 07, 2019 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 189,301 | +0.00(+5.41%) |
May 06, 2019 | 0.0351 | 0.0400 | 0.0350 | 0.0370 | 800,569 | -0.01(-22.76%) |
May 03, 2019 | 0.0400 | 0.0480 | 0.0400 | 0.0479 | 304,000 | +0.01(+24.42%) |
May 02, 2019 | 0.0550 | 0.0550 | 0.0361 | 0.0385 | 276,902 | -0.00(-3.75%) |
May 01, 2019 | 0.0382 | 0.0400 | 0.0375 | 0.0400 | 526,823 | +0.00(+2.83%) |
Apr 30, 2019 | 0.0377 | 0.0389 | 0.0377 | 0.0389 | 78,500 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 300 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0367 | 0.0389 | 0.0360 | 0.0389 | 270,700 | +0.00(+6.58%) |
Apr 25, 2019 | 0.0354 | 0.0365 | 0.0354 | 0.0365 | 117,045 | +0.00(+1.39%) |
Apr 24, 2019 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 181,985 | +0.00(+0.84%) |
Apr 23, 2019 | 0.0345 | 0.0359 | 0.0345 | 0.0357 | 72,400 | -0.00(-0.28%) |
Apr 22, 2019 | 0.0350 | 0.0360 | 0.0345 | 0.0358 | 174,810 | -0.00(-2.72%) |
Apr 18, 2019 | 0.0386 | 0.0386 | 0.0360 | 0.0368 | 31,700 | +0.00(+2.22%) |
Apr 17, 2019 | 0.0389 | 0.0389 | 0.0354 | 0.0360 | 151,500 | -0.00(-7.46%) |
Apr 16, 2019 | 0.0340 | 0.0389 | 0.0340 | 0.0389 | 338,249 | +0.00(+14.41%) |
Apr 15, 2019 | 0.0390 | 0.0390 | 0.0340 | 0.0340 | 63,958 | -0.00(-7.86%) |
Apr 12, 2019 | 0.0375 | 0.0375 | 0.0331 | 0.0369 | 296,500 | -0.00(-0.54%) |
Apr 11, 2019 | 0.0381 | 0.0381 | 0.0332 | 0.0371 | 120,550 | +0.00(+3.06%) |
Apr 10, 2019 | 0.0331 | 0.0381 | 0.0330 | 0.0360 | 356,134 | +0.00(+5.57%) |
Apr 09, 2019 | 0.0367 | 0.0379 | 0.0341 | 0.0341 | 169,546 | -0.00(-2.57%) |
Apr 08, 2019 | 0.0378 | 0.0380 | 0.0342 | 0.0350 | 465,531 | -0.00(-7.65%) |
Apr 05, 2019 | 0.0370 | 0.0399 | 0.0360 | 0.0379 | 484,700 | +0.00(+7.98%) |
Apr 04, 2019 | 0.0410 | 0.0410 | 0.0351 | 0.0351 | 937,702 | -0.00(-12.25%) |
Apr 03, 2019 | 0.0378 | 0.0425 | 0.0350 | 0.0400 | 362,500 | +0.00(+8.11%) |
Apr 02, 2019 | 0.0510 | 0.0510 | 0.0361 | 0.0370 | 505,000 | -0.00(-0.27%) |
Apr 01, 2019 | 0.0408 | 0.0420 | 0.0370 | 0.0371 | 806,050 | -0.00(-7.25%) |
Mar 29, 2019 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 240,000 | +0.00(+0.25%) |
Mar 28, 2019 | 0.0400 | 0.0400 | 0.0370 | 0.0399 | 280,000 | -0.00(-0.25%) |
Mar 27, 2019 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 205,550 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 400,135 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 328,452 | +0.00(+1.27%) |
Mar 22, 2019 | 0.0375 | 0.0422 | 0.0372 | 0.0395 | 1,097,400 | +0.00(+11.27%) |
Mar 21, 2019 | 0.0350 | 0.0410 | 0.0340 | 0.0355 | 1,393,224 | +0.00(+2.90%) |
Mar 20, 2019 | 0.0439 | 0.0439 | 0.0320 | 0.0345 | 1,147,400 | +0.00(+9.52%) |
Mar 19, 2019 | 0.0336 | 0.0399 | 0.0302 | 0.0315 | 2,221,587 | -0.00(-6.25%) |
Mar 18, 2019 | 0.0325 | 0.0355 | 0.0300 | 0.0336 | 766,655 | -0.00(-2.61%) |
Mar 15, 2019 | 0.0350 | 0.0350 | 0.0301 | 0.0345 | 812,600 | -0.00(-1.43%) |
Mar 14, 2019 | 0.0409 | 0.0409 | 0.0350 | 0.0350 | 949,486 | -0.01(-14.63%) |
Mar 13, 2019 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 510,235 | -0.00(-0.24%) |
Mar 12, 2019 | 0.0458 | 0.0458 | 0.0411 | 0.0411 | 135,761 | -0.00(-1.67%) |
Mar 11, 2019 | 0.0470 | 0.0470 | 0.0411 | 0.0418 | 537,600 | -0.00(-7.11%) |
Mar 08, 2019 | 0.0470 | 0.0470 | 0.0401 | 0.0450 | 463,300 | +0.00(+0.22%) |
Mar 07, 2019 | 0.0460 | 0.0460 | 0.0420 | 0.0449 | 348,466 | +0.00(+6.90%) |
Mar 06, 2019 | 0.0450 | 0.0450 | 0.0396 | 0.0420 | 501,900 | -0.00(-6.67%) |
Mar 05, 2019 | 0.0560 | 0.0600 | 0.0361 | 0.0450 | 435,861 | -0.01(-18.18%) |
Mar 04, 2019 | 0.0730 | 0.0730 | 0.0550 | 0.0550 | 120,868 | -0.01(-15.38%) |