Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0078 | 0.0078 | 0.0061 | 0.0072 | 40,000 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0076 | 0.0078 | 0.0061 | 0.0072 | 191,800 | +0.00(+0.00%) |
Jun 26, 2019 | 0.0072 | 0.0076 | 0.0072 | 0.0072 | 287,196 | +0.00(+2.86%) |
Jun 25, 2019 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 295,270 | -0.00(-11.39%) |
Jun 24, 2019 | 0.0073 | 0.0079 | 0.0069 | 0.0079 | 67,025 | +0.00(+21.54%) |
Jun 21, 2019 | 0.0065 | 0.0071 | 0.0065 | 0.0065 | 46,500 | -0.00(-13.33%) |
Jun 20, 2019 | 0.0063 | 0.0079 | 0.0063 | 0.0075 | 39,767 | -0.00(-5.06%) |
Jun 19, 2019 | 0.0069 | 0.0090 | 0.0069 | 0.0079 | 298,958 | +0.00(+33.90%) |
Jun 18, 2019 | 0.0055 | 0.0070 | 0.0055 | 0.0059 | 102,477 | -0.00(-18.06%) |
Jun 17, 2019 | 0.0080 | 0.0080 | 0.0053 | 0.0072 | 222,663 | -0.00(-4.00%) |
Jun 14, 2019 | 0.0075 | 0.0089 | 0.0075 | 0.0075 | 293,600 | +0.00(+0.00%) |
Jun 13, 2019 | 0.0075 | 0.0090 | 0.0075 | 0.0075 | 171,466 | -0.00(-1.32%) |
Jun 12, 2019 | 0.0089 | 0.0089 | 0.0076 | 0.0076 | 101,050 | +0.00(+5.56%) |
Jun 11, 2019 | 0.0089 | 0.0089 | 0.0072 | 0.0072 | 233,593 | -0.00(-18.18%) |
Jun 10, 2019 | 0.0088 | 0.0088 | 0.0080 | 0.0088 | 98,400 | +0.00(+18.92%) |
Jun 07, 2019 | 0.0072 | 0.0082 | 0.0072 | 0.0074 | 23,100 | +0.00(+8.82%) |
Jun 06, 2019 | 0.0081 | 0.0098 | 0.0052 | 0.0068 | 174,767 | -0.00(-9.33%) |
Jun 05, 2019 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 3,000 | -0.00(-13.79%) |
Jun 04, 2019 | 0.0081 | 0.0099 | 0.0075 | 0.0087 | 21,455 | +0.00(+11.54%) |
Jun 03, 2019 | 0.0080 | 0.0087 | 0.0074 | 0.0078 | 46,175 | -0.00(-10.34%) |
May 31, 2019 | 0.0087 | 0.0099 | 0.0087 | 0.0087 | 50,900 | +0.00(+3.57%) |
May 30, 2019 | 0.0099 | 0.0100 | 0.0052 | 0.0084 | 181,801 | -0.00(-14.29%) |
May 29, 2019 | 0.0089 | 0.0098 | 0.0070 | 0.0098 | 26,435 | +0.00(+30.67%) |
May 28, 2019 | 0.0064 | 0.0109 | 0.0064 | 0.0075 | 50,500 | +0.00(+0.00%) |
May 24, 2019 | 0.0100 | 0.0100 | 0.0075 | 0.0075 | 34,500 | -0.00(-13.79%) |
May 23, 2019 | 0.0099 | 0.0099 | 0.0087 | 0.0087 | 2,100 | -0.00(-12.12%) |
May 22, 2019 | 0.0077 | 0.0109 | 0.0077 | 0.0099 | 136,215 | +0.00(+33.78%) |
May 21, 2019 | 0.0092 | 0.0100 | 0.0074 | 0.0074 | 63,016 | -0.00(-30.84%) |
May 20, 2019 | 0.0102 | 0.0125 | 0.0090 | 0.0107 | 86,124 | +0.00(+2.88%) |
May 17, 2019 | 0.0100 | 0.0117 | 0.0073 | 0.0104 | 199,400 | +0.00(+26.83%) |
May 16, 2019 | 0.0081 | 0.0090 | 0.0081 | 0.0082 | 62,600 | -0.00(-3.53%) |
May 15, 2019 | 0.0088 | 0.0118 | 0.0085 | 0.0085 | 12,782 | +0.00(+4.94%) |
May 14, 2019 | 0.0091 | 0.0100 | 0.0081 | 0.0081 | 47,414 | -0.00(-10.99%) |
May 13, 2019 | 0.0086 | 0.0091 | 0.0086 | 0.0091 | 6,200 | +0.00(+0.00%) |
May 10, 2019 | 0.0082 | 0.0109 | 0.0081 | 0.0091 | 39,200 | +0.00(+12.35%) |
May 09, 2019 | 0.0062 | 0.0120 | 0.0062 | 0.0081 | 205,500 | -0.00(-19.00%) |
May 08, 2019 | 0.0100 | 0.0119 | 0.0100 | 0.0100 | 57,506 | -0.00(-0.99%) |
May 07, 2019 | 0.0120 | 0.0120 | 0.0101 | 0.0101 | 29,500 | -0.00(-9.01%) |
May 06, 2019 | 0.0110 | 0.0129 | 0.0100 | 0.0111 | 118,650 | -0.00(-8.26%) |
May 03, 2019 | 0.0115 | 0.0130 | 0.0106 | 0.0121 | 175,800 | +0.00(+10.00%) |
May 02, 2019 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 86,257 | +0.00(+0.00%) |
May 01, 2019 | 0.0062 | 0.0118 | 0.0062 | 0.0110 | 126,680 | +0.00(+8.91%) |
Apr 30, 2019 | 0.0143 | 0.0143 | 0.0100 | 0.0101 | 308,653 | -0.00(-9.82%) |
Apr 29, 2019 | 0.0116 | 0.0129 | 0.0112 | 0.0112 | 64,301 | +0.00(+1.82%) |
Apr 26, 2019 | 0.0110 | 0.0110 | 0.0103 | 0.0110 | 101,400 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,550 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0119 | 0.0119 | 0.0110 | 0.0110 | 214,165 | -0.00(-0.90%) |
Apr 23, 2019 | 0.0126 | 0.0126 | 0.0110 | 0.0111 | 74,705 | -0.00(-7.50%) |
Apr 22, 2019 | 0.0111 | 0.0150 | 0.0111 | 0.0120 | 176,300 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0119 | 0.0121 | 0.0119 | 0.0120 | 112,800 | -0.00(-0.83%) |
Apr 17, 2019 | 0.0141 | 0.0141 | 0.0121 | 0.0121 | 35,888 | -0.00(-7.63%) |
Apr 16, 2019 | 0.0131 | 0.0147 | 0.0121 | 0.0131 | 27,400 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0126 | 0.0131 | 0.0121 | 0.0131 | 63,600 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0131 | 0.0131 | 0.0121 | 0.0131 | 143,500 | -0.00(-6.43%) |
Apr 11, 2019 | 0.0121 | 0.0143 | 0.0121 | 0.0140 | 133,080 | +0.00(+11.11%) |
Apr 10, 2019 | 0.0121 | 0.0142 | 0.0121 | 0.0126 | 237,841 | -0.00(-4.55%) |
Apr 09, 2019 | 0.0132 | 0.0141 | 0.0123 | 0.0132 | 6,800 | +0.00(+6.45%) |
Apr 08, 2019 | 0.0143 | 0.0143 | 0.0124 | 0.0124 | 55,550 | -0.00(-11.43%) |
Apr 05, 2019 | 0.0157 | 0.0157 | 0.0124 | 0.0140 | 68,500 | +0.00(+15.70%) |
Apr 04, 2019 | 0.0120 | 0.0142 | 0.0120 | 0.0121 | 34,165 | +0.00(+0.83%) |
Apr 03, 2019 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 103,803 | -0.00(-16.08%) |
Apr 02, 2019 | 0.0135 | 0.0144 | 0.0128 | 0.0143 | 91,789 | +0.00(+4.38%) |