Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0079 | 0.0086 | 0.0076 | 0.0083 | 60,200 | +0.00(+5.06%) |
Mar 28, 2019 | 0.0082 | 0.0085 | 0.0070 | 0.0079 | 339,250 | -0.00(-3.66%) |
Mar 27, 2019 | 0.0084 | 0.0084 | 0.0077 | 0.0082 | 242,878 | +0.00(+3.80%) |
Mar 26, 2019 | 0.0079 | 0.0083 | 0.0074 | 0.0079 | 70,244 | +0.00(+6.76%) |
Mar 25, 2019 | 0.0085 | 0.0085 | 0.0063 | 0.0074 | 303,168 | -0.00(-1.33%) |
Mar 22, 2019 | 0.0080 | 0.0083 | 0.0067 | 0.0075 | 169,000 | -0.00(-11.76%) |
Mar 21, 2019 | 0.0072 | 0.0085 | 0.0066 | 0.0085 | 232,510 | +0.00(+14.86%) |
Mar 20, 2019 | 0.0080 | 0.0080 | 0.0070 | 0.0074 | 292,808 | -0.00(-7.50%) |
Mar 19, 2019 | 0.0088 | 0.0088 | 0.0061 | 0.0080 | 1,813,815 | -0.00(-4.76%) |
Mar 18, 2019 | 0.0083 | 0.0089 | 0.0067 | 0.0084 | 358,610 | +0.00(+5.00%) |
Mar 15, 2019 | 0.0085 | 0.0090 | 0.0072 | 0.0080 | 337,900 | -0.00(-5.88%) |
Mar 14, 2019 | 0.0091 | 0.0106 | 0.0085 | 0.0085 | 528,358 | -0.00(-17.48%) |
Mar 13, 2019 | 0.0105 | 0.0106 | 0.0077 | 0.0103 | 565,100 | -0.00(-0.96%) |
Mar 12, 2019 | 0.0110 | 0.0110 | 0.0076 | 0.0104 | 418,452 | -0.00(-5.45%) |
Mar 11, 2019 | 0.0109 | 0.0110 | 0.0100 | 0.0110 | 260,176 | +0.00(+2.80%) |
Mar 08, 2019 | 0.0108 | 0.0110 | 0.0090 | 0.0107 | 703,800 | -0.00(-0.93%) |
Mar 07, 2019 | 0.0109 | 0.0110 | 0.0091 | 0.0108 | 525,915 | +0.00(+8.00%) |
Mar 06, 2019 | 0.0106 | 0.0110 | 0.0090 | 0.0100 | 326,228 | +0.00(+1.01%) |
Mar 05, 2019 | 0.0100 | 0.0115 | 0.0070 | 0.0099 | 765,992 | -0.00(-9.17%) |
Mar 04, 2019 | 0.0108 | 0.0118 | 0.0080 | 0.0109 | 763,646 | +0.00(+0.93%) |
Mar 01, 2019 | 0.0107 | 0.0118 | 0.0095 | 0.0108 | 543,400 | +0.00(+8.00%) |
Feb 28, 2019 | 0.0090 | 0.0120 | 0.0087 | 0.0100 | 797,180 | +0.00(+11.11%) |
Feb 27, 2019 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 734,510 | -0.00(-3.23%) |
Feb 26, 2019 | 0.0097 | 0.0097 | 0.0081 | 0.0093 | 427,365 | +0.00(+13.41%) |
Feb 25, 2019 | 0.0150 | 0.0150 | 0.0081 | 0.0082 | 1,336,769 | -0.00(-17.17%) |
Feb 22, 2019 | 0.0109 | 0.0120 | 0.0090 | 0.0099 | 1,287,100 | -0.00(-9.17%) |
Feb 21, 2019 | 0.0099 | 0.0120 | 0.0090 | 0.0109 | 1,731,554 | +0.00(+11.22%) |
Feb 20, 2019 | 0.0074 | 0.0120 | 0.0071 | 0.0098 | 3,922,338 | +0.00(+19.51%) |
Feb 19, 2019 | 0.0086 | 0.0087 | 0.0061 | 0.0082 | 630,059 | -0.00(-4.65%) |
Feb 15, 2019 | 0.0079 | 0.0090 | 0.0079 | 0.0086 | 596,400 | +0.00(+19.44%) |
Feb 14, 2019 | 0.0074 | 0.0077 | 0.0072 | 0.0072 | 249,116 | +0.00(+2.86%) |
Feb 13, 2019 | 0.0061 | 0.0078 | 0.0061 | 0.0070 | 494,579 | +0.00(+1.45%) |
Feb 12, 2019 | 0.0065 | 0.0070 | 0.0062 | 0.0069 | 113,163 | +0.00(+13.11%) |
Feb 11, 2019 | 0.0070 | 0.0070 | 0.0060 | 0.0061 | 215,684 | -0.00(-12.86%) |
Feb 08, 2019 | 0.0078 | 0.0079 | 0.0070 | 0.0070 | 243,100 | -0.00(-10.26%) |
Feb 07, 2019 | 0.0076 | 0.0080 | 0.0061 | 0.0078 | 1,361,364 | +0.00(+6.85%) |
Feb 06, 2019 | 0.0074 | 0.0078 | 0.0057 | 0.0073 | 1,515,562 | +0.00(+12.31%) |
Feb 05, 2019 | 0.0060 | 0.0069 | 0.0060 | 0.0065 | 618,159 | +0.00(+6.56%) |
Feb 04, 2019 | 0.0085 | 0.0090 | 0.0060 | 0.0061 | 1,720,916 | -0.00(-25.61%) |
Feb 01, 2019 | 0.0085 | 0.0085 | 0.0057 | 0.0082 | 2,064,000 | +0.00(+17.14%) |
Jan 31, 2019 | 0.0069 | 0.0075 | 0.0061 | 0.0070 | 1,243,838 | +0.00(+16.67%) |
Jan 30, 2019 | 0.0069 | 0.0069 | 0.0060 | 0.0060 | 580,211 | -0.00(-13.04%) |
Jan 29, 2019 | 0.0064 | 0.0077 | 0.0062 | 0.0069 | 638,844 | +0.00(+23.21%) |
Jan 28, 2019 | 0.0070 | 0.0070 | 0.0055 | 0.0056 | 474,290 | -0.00(-20.00%) |
Jan 25, 2019 | 0.0075 | 0.0076 | 0.0065 | 0.0070 | 333,200 | -0.00(-7.89%) |
Jan 24, 2019 | 0.0070 | 0.0078 | 0.0062 | 0.0076 | 2,403,531 | -0.00(-3.80%) |
Jan 23, 2019 | 0.0071 | 0.0095 | 0.0060 | 0.0079 | 3,763,298 | +0.00(+23.44%) |
Jan 22, 2019 | 0.0047 | 0.0075 | 0.0038 | 0.0064 | 4,594,787 | +0.00(+48.84%) |
Jan 18, 2019 | 0.0041 | 0.0046 | 0.0037 | 0.0043 | 289,100 | -0.00(-4.44%) |
Jan 17, 2019 | 0.0047 | 0.0047 | 0.0045 | 0.0045 | 108,439 | +0.00(+21.62%) |
Jan 16, 2019 | 0.0040 | 0.0047 | 0.0037 | 0.0037 | 629,975 | -0.00(-21.28%) |
Jan 15, 2019 | 0.0048 | 0.0048 | 0.0047 | 0.0047 | 67,300 | -0.00(-2.08%) |
Jan 14, 2019 | 0.0053 | 0.0053 | 0.0037 | 0.0048 | 357,272 | +0.00(+17.07%) |
Jan 11, 2019 | 0.0042 | 0.0042 | 0.0039 | 0.0041 | 593,100 | +0.00(+2.50%) |
Jan 10, 2019 | 0.0041 | 0.0045 | 0.0039 | 0.0040 | 625,689 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 460,900 | -0.00(-11.11%) |
Jan 08, 2019 | 0.0046 | 0.0053 | 0.0045 | 0.0045 | 240,000 | +0.00(+0.00%) |
Jan 07, 2019 | 0.0051 | 0.0051 | 0.0041 | 0.0045 | 453,709 | -0.00(-6.25%) |
Jan 04, 2019 | 0.0053 | 0.0053 | 0.0041 | 0.0048 | 450,000 | -0.00(-9.43%) |
Jan 03, 2019 | 0.0060 | 0.0060 | 0.0042 | 0.0053 | 353,000 | -0.00(-7.02%) |