Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 25,000 | -0.00(-15.00%) |
Apr 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 0.0200 | 0.0244 | 0.0200 | 0.0200 | 321,167 | -0.00(-18.03%) |
Apr 23, 2019 | 0.0240 | 0.0244 | 0.0240 | 0.0244 | 39,824 | +0.00(+0.83%) |
Apr 22, 2019 | 0.0240 | 0.0242 | 0.0180 | 0.0242 | 96,767 | +0.00(+2.54%) |
Apr 18, 2019 | 0.0226 | 0.0244 | 0.0191 | 0.0236 | 115,600 | +0.00(+9.77%) |
Apr 17, 2019 | 0.0125 | 0.0215 | 0.0125 | 0.0215 | 589,111 | +0.01(+138.89%) |
Apr 16, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20,000 | -0.00(-34.78%) |
Apr 15, 2019 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 2,000 | +0.00(+38.00%) |
Apr 10, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,100 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-27.01%) | |
Apr 03, 2019 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 5,430 | +0.00(+37.00%) |
Apr 02, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 76,003 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 | -0.00(-28.57%) |
Mar 29, 2019 | 0.0098 | 0.0140 | 0.0098 | 0.0140 | 27,200 | +0.00(+42.86%) |
Mar 26, 2019 | 0.0098 | 0.0098 | 0.0098 | 0 | +0.00(+50.77%) | |
Mar 22, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-35.00%) | |
Mar 13, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 35,000 | -0.00(-9.09%) |
Feb 13, 2019 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 19,500 | -0.00(-15.38%) |
Feb 12, 2019 | 0.0095 | 0.0130 | 0.0095 | 0.0130 | 266,100 | +0.00(+36.84%) |
Feb 11, 2019 | 0.0094 | 0.0095 | 0.0094 | 0.0095 | 85,000 | +0.00(+11.76%) |
Feb 08, 2019 | 0.0077 | 0.0085 | 0.0059 | 0.0085 | 170,200 | -0.00(-10.53%) |
Jan 23, 2019 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+53.23%) | |
Jan 22, 2019 | 0.0060 | 0.0062 | 0.0060 | 0.0062 | 2,128 | +0.00(+3.33%) |
Jan 17, 2019 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-14.29%) | |
Jan 15, 2019 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-30.00%) | |
Jan 04, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+33.33%) | |
Dec 31, 2018 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+7.14%) | |
Dec 26, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+2.94%) | |
Dec 20, 2018 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+0.00%) | |
Dec 19, 2018 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 105,033 | -0.00(-2.86%) |
Dec 18, 2018 | 0.0098 | 0.0100 | 0.0070 | 0.0070 | 33,175 | +0.00(+0.00%) |
Dec 12, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.01(-44.00%) | |
Nov 30, 2018 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+38.89%) | |
Nov 28, 2018 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,275 | +0.00(+11.11%) |
Nov 21, 2018 | 0.0081 | 0.0081 | 0.0081 | 0 | +0.00(+19.12%) | |
Nov 20, 2018 | 0.0066 | 0.0068 | 0.0066 | 0.0068 | 816 | -0.00(-4.23%) |
Nov 19, 2018 | 0.0067 | 0.0100 | 0.0067 | 0.0071 | 148,862 | -0.00(-28.28%) |
Nov 16, 2018 | 0.0110 | 0.0110 | 0.0097 | 0.0099 | 55,100 | -0.00(-10.00%) |
Nov 14, 2018 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.0092 | 0.0110 | 0.0081 | 0.0110 | 291,330 | -0.00(-15.38%) |
Nov 12, 2018 | 0.0106 | 0.0130 | 0.0106 | 0.0130 | 15,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0113 | 0.0165 | 0.0111 | 0.0130 | 290,200 | -0.00(-27.78%) |
Nov 07, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-2.70%) | |
Nov 06, 2018 | 0.0180 | 0.0209 | 0.0125 | 0.0185 | 243,713 | -0.00(-11.48%) |
Nov 01, 2018 | 0.0209 | 0.0209 | 0.0209 | 0 | +0.00(+6.63%) | |
Oct 29, 2018 | 0.0196 | 0.0196 | 0.0196 | 0 | -0.00(-6.67%) | |
Oct 26, 2018 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 4,500 | +0.00(+0.00%) |
Oct 25, 2018 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 10,266 | +0.00(+0.96%) |
Oct 24, 2018 | 0.0215 | 0.0215 | 0.0208 | 0.0208 | 2,000 | +0.00(+4.00%) |
Oct 22, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-4.76%) | |
Oct 19, 2018 | 0.0210 | 0.0210 | 0.0198 | 0.0210 | 2,100 | +0.00(+16.67%) |
Oct 18, 2018 | 0.0181 | 0.0181 | 0.0150 | 0.0180 | 44,795 | -0.00(-15.09%) |
Oct 17, 2018 | 0.0212 | 0.0212 | 0.0170 | 0.0212 | 52,000 | +0.00(+2.91%) |
Oct 16, 2018 | 0.0155 | 0.0206 | 0.0151 | 0.0206 | 21,000 | +0.00(+0.00%) |
Oct 15, 2018 | 0.0161 | 0.0213 | 0.0155 | 0.0206 | 82,483 | -0.00(-5.07%) |
Oct 10, 2018 | 0.0217 | 0.0217 | 0.0217 | 0 | -0.00(-9.58%) | |
Oct 08, 2018 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-11.11%) | |
Oct 05, 2018 | 0.0200 | 0.0276 | 0.0195 | 0.0270 | 81,700 | -0.00(-8.16%) |
Oct 03, 2018 | 0.0294 | 0.0294 | 0.0294 | 0 | -0.00(-11.18%) | |
Oct 02, 2018 | 0.0420 | 0.0420 | 0.0233 | 0.0331 | 716,560 | -0.01(-21.19%) |
Oct 01, 2018 | 0.0355 | 0.0425 | 0.0260 | 0.0420 | 217,890 | +0.01(+16.67%) |
Sep 28, 2018 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,000 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0431 | 0.0431 | 0.0260 | 0.0360 | 44,275 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0425 | 0.0425 | 0.0260 | 0.0360 | 206,600 | -0.01(-14.29%) |
Sep 25, 2018 | 0.0280 | 0.0440 | 0.0222 | 0.0420 | 491,186 | +0.01(+44.83%) |
Sep 24, 2018 | 0.0199 | 0.0290 | 0.0194 | 0.0290 | 313,431 | +0.01(+45.00%) |
Sep 21, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 145,000 | +0.00(+1.52%) |
Sep 20, 2018 | 0.0197 | 0.0197 | 0.0197 | 33 | +0.00(+0.00%) | |
Sep 14, 2018 | 0.0197 | 0.0197 | 0.0197 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 0.0197 | 0.0197 | 0.0197 | 0 | +0.00(+3.68%) | |
Sep 07, 2018 | 0.0190 | 0.0190 | 0.0190 | 0 | -0.00(-5.00%) | |
Sep 04, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-14.16%) | |
Aug 30, 2018 | 0.0233 | 0.0233 | 0.0233 | 0 | +0.01(+84.92%) | |
Aug 29, 2018 | 0.0150 | 0.0150 | 0.0126 | 0.0126 | 3,300 | +0.00(+0.80%) |
Aug 28, 2018 | 0.0100 | 0.0125 | 0.0096 | 0.0125 | 57,448 | +0.00(+10.62%) |
Aug 27, 2018 | 0.0120 | 0.0120 | 0.0113 | 0.0113 | 2,100 | -0.00(-23.13%) |
Aug 23, 2018 | 0.0147 | 0.0147 | 0.0147 | 0 | +0.00(+22.50%) | |
Aug 22, 2018 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 18,160 | -0.00(-19.46%) |
Aug 21, 2018 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 1,000 | +0.00(+19.20%) |
Aug 17, 2018 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 0.0160 | 0.0282 | 0.0065 | 0.0125 | 689,224 | -0.02(-56.90%) |
Aug 13, 2018 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+16.00%) | |
Aug 06, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jul 12, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+76.06%) | |
Jul 11, 2018 | 0.0250 | 0.0250 | 0.0142 | 0.0142 | 8,600 | -0.00(-11.25%) |
Jul 10, 2018 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 10,000 | -0.01(-44.83%) |
Jul 09, 2018 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,000 | +0.00(+20.33%) |
Jul 06, 2018 | 0.0141 | 0.0241 | 0.0141 | 0.0241 | 800 | -0.00(-16.90%) |
Jul 02, 2018 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+0.00%) | |
Jun 29, 2018 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 2,100 | -0.00(-6.45%) |
Jun 28, 2018 | 0.0151 | 0.0372 | 0.0131 | 0.0310 | 26,199 | -0.01(-19.06%) |
Jun 27, 2018 | 0.0206 | 0.0383 | 0.0151 | 0.0383 | 52,800 | -0.00(-1.79%) |
Jun 18, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+2.63%) | |
Jun 12, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.00(-1.94%) | |
Jun 11, 2018 | 0.0206 | 0.0387 | 0.0206 | 0.0387 | 334 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0387 | 0.0387 | 0.0387 | 0 | +0.00(+0.00%) | |
Jun 04, 2018 | 0.0387 | 0.0387 | 0.0387 | 0 | +0.00(+7.64%) | |
Jun 01, 2018 | 0.0200 | 0.0360 | 0.0200 | 0.0360 | 9,023 | -0.00(-7.69%) |
May 29, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-4.88%) | |
May 24, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+5.13%) | |
May 15, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
May 09, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+11.43%) | |
May 08, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 9,100 | -0.01(-14.63%) |
May 04, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.00(-4.43%) | |
May 02, 2018 | 0.0429 | 0.0429 | 0.0429 | 0 | +0.02(+58.89%) |