Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0124 | 0.0130 | 0.0120 | 0.0130 | 52,200 | -0.00(-12.16%) |
May 30, 2019 | 0.0153 | 0.0153 | 0.0120 | 0.0148 | 249,997 | -0.00(-3.90%) |
May 29, 2019 | 0.0131 | 0.0163 | 0.0115 | 0.0154 | 12,982 | -0.00(-8.33%) |
May 28, 2019 | 0.0158 | 0.0168 | 0.0158 | 0.0168 | 22,378 | +0.00(+19.15%) |
May 24, 2019 | 0.0132 | 0.0150 | 0.0132 | 0.0141 | 43,600 | -0.00(-4.73%) |
May 23, 2019 | 0.0168 | 0.0168 | 0.0115 | 0.0148 | 280,318 | -0.00(-11.90%) |
May 22, 2019 | 0.0170 | 0.0170 | 0.0158 | 0.0168 | 130,500 | +0.00(+0.00%) |
May 21, 2019 | 0.0160 | 0.0170 | 0.0145 | 0.0168 | 144,379 | -0.00(-2.33%) |
May 20, 2019 | 0.0172 | 0.0172 | 0.0160 | 0.0172 | 91,821 | +0.00(+2.38%) |
May 17, 2019 | 0.0159 | 0.0168 | 0.0158 | 0.0168 | 301,100 | -0.00(-2.33%) |
May 16, 2019 | 0.0168 | 0.0175 | 0.0159 | 0.0172 | 276,032 | +0.00(+16.22%) |
May 15, 2019 | 0.0082 | 0.0160 | 0.0082 | 0.0148 | 394,480 | +0.00(+2.07%) |
May 14, 2019 | 0.0110 | 0.0145 | 0.0093 | 0.0145 | 483,132 | +0.00(+40.78%) |
May 13, 2019 | 0.0114 | 0.0114 | 0.0080 | 0.0103 | 157,268 | -0.00(-6.36%) |
May 10, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 143,600 | +0.00(+13.40%) |
May 09, 2019 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 1,000 | -0.00(-11.82%) |
May 08, 2019 | 0.0114 | 0.0114 | 0.0098 | 0.0110 | 237,864 | -0.00(-3.51%) |
May 07, 2019 | 0.0103 | 0.0119 | 0.0103 | 0.0114 | 55,800 | -0.00(-8.80%) |
May 03, 2019 | 0.0125 | 0.0125 | 0.0125 | 0 | -0.00(-8.09%) | |
May 02, 2019 | 0.0134 | 0.0142 | 0.0120 | 0.0136 | 139,600 | +0.00(+4.62%) |
May 01, 2019 | 0.0120 | 0.0135 | 0.0080 | 0.0130 | 165,250 | -0.00(-5.80%) |
Apr 30, 2019 | 0.0124 | 0.0138 | 0.0124 | 0.0138 | 204,644 | +0.00(+11.29%) |
Apr 26, 2019 | 0.0124 | 0.0124 | 0.0124 | 0 | -0.00(-3.88%) | |
Apr 25, 2019 | 0.0096 | 0.0129 | 0.0096 | 0.0129 | 65,000 | +0.00(+3.20%) |
Apr 24, 2019 | 0.0129 | 0.0129 | 0.0125 | 0.0125 | 72,029 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 106,444 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0125 | 0.0129 | 0.0125 | 0.0125 | 116,790 | +0.00(+4.17%) |
Apr 18, 2019 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 166,800 | +0.00(+20.00%) |
Apr 17, 2019 | 0.0106 | 0.0110 | 0.0100 | 0.0100 | 289,333 | -0.00(-22.48%) |
Apr 16, 2019 | 0.0120 | 0.0129 | 0.0115 | 0.0129 | 85,784 | -0.00(-6.52%) |
Apr 12, 2019 | 0.0138 | 0.0138 | 0.0138 | 0 | +0.00(+15.00%) | |
Apr 11, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 18,300 | -0.00(-13.67%) |
Apr 10, 2019 | 0.0112 | 0.0140 | 0.0112 | 0.0139 | 214,052 | +0.00(+12.10%) |
Apr 09, 2019 | 0.0115 | 0.0124 | 0.0114 | 0.0124 | 52,800 | -0.00(-0.80%) |
Apr 08, 2019 | 0.0133 | 0.0139 | 0.0125 | 0.0125 | 27,000 | +0.00(+20.19%) |
Apr 05, 2019 | 0.0103 | 0.0140 | 0.0103 | 0.0104 | 190,800 | -0.00(-11.86%) |
Apr 04, 2019 | 0.0111 | 0.0140 | 0.0110 | 0.0118 | 201,000 | -0.00(-20.81%) |
Apr 03, 2019 | 0.0150 | 0.0150 | 0.0140 | 0.0149 | 51,500 | -0.00(-0.67%) |
Apr 02, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,000 | +0.00(+5.63%) |
Apr 01, 2019 | 0.0131 | 0.0142 | 0.0125 | 0.0142 | 135,700 | +0.00(+1.43%) |
Mar 29, 2019 | 0.0126 | 0.0140 | 0.0126 | 0.0140 | 50,500 | -0.00(-6.67%) |
Mar 28, 2019 | 0.0153 | 0.0158 | 0.0150 | 0.0150 | 126,971 | -0.00(-5.66%) |
Mar 27, 2019 | 0.0131 | 0.0160 | 0.0110 | 0.0159 | 45,900 | -0.00(-0.62%) |
Mar 26, 2019 | 0.0176 | 0.0176 | 0.0160 | 0.0160 | 84,200 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0240 | 0.0240 | 0.0160 | 0.0160 | 137,035 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.0177 | 0.0177 | 0.0160 | 0.0160 | 326,209 | -0.00(-9.60%) |
Mar 19, 2019 | 0.0177 | 0.0177 | 0.0142 | 0.0177 | 232,844 | +0.00(+7.27%) |
Mar 18, 2019 | 0.0121 | 0.0177 | 0.0101 | 0.0165 | 368,000 | +0.00(+10.00%) |
Mar 15, 2019 | 0.0150 | 0.0175 | 0.0150 | 0.0150 | 145,800 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0160 | 0.0160 | 0.0130 | 0.0150 | 571,112 | -0.00(-7.41%) |
Mar 13, 2019 | 0.0163 | 0.0175 | 0.0162 | 0.0162 | 298,500 | -0.00(-10.00%) |
Mar 12, 2019 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 592,100 | +0.00(+20.00%) |
Mar 11, 2019 | 0.0160 | 0.0160 | 0.0127 | 0.0150 | 163,816 | -0.00(-3.23%) |
Mar 08, 2019 | 0.0127 | 0.0158 | 0.0127 | 0.0155 | 40,000 | -0.00(-1.90%) |
Mar 07, 2019 | 0.0160 | 0.0160 | 0.0127 | 0.0158 | 73,000 | -0.00(-1.25%) |
Mar 06, 2019 | 0.0131 | 0.0160 | 0.0131 | 0.0160 | 29,500 | -0.00(-4.76%) |
Mar 05, 2019 | 0.0169 | 0.0169 | 0.0121 | 0.0168 | 57,500 | -0.00(-0.59%) |
Mar 04, 2019 | 0.0121 | 0.0170 | 0.0121 | 0.0169 | 429,637 | +0.00(+8.33%) |