Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2019 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+1.15%) | |
May 23, 2019 | 0.0087 | 0.0087 | 0.0087 | 0 | +0.00(+38.10%) | |
May 22, 2019 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 100,000 | -0.00(-28.41%) |
May 17, 2019 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+41.94%) | |
May 15, 2019 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-19.48%) | |
May 14, 2019 | 0.0062 | 0.0077 | 0.0061 | 0.0077 | 62,793 | +0.00(+1.32%) |
May 13, 2019 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 10,000 | -0.00(-13.64%) |
May 10, 2019 | 0.0061 | 0.0088 | 0.0061 | 0.0088 | 65,000 | -0.00(-2.22%) |
May 06, 2019 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-5.26%) | |
May 03, 2019 | 0.0072 | 0.0095 | 0.0072 | 0.0095 | 26,500 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+86.27%) | |
Apr 16, 2019 | 0.0062 | 0.0062 | 0.0051 | 0.0051 | 47,200 | -0.00(-16.39%) |
Apr 15, 2019 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 100 | -0.00(-23.75%) |
Apr 10, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+29.03%) | |
Apr 05, 2019 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-31.11%) | |
Mar 29, 2019 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+45.16%) | |
Mar 28, 2019 | 0.0072 | 0.0072 | 0.0062 | 0.0062 | 50,002 | -0.00(-25.30%) |
Mar 22, 2019 | 0.0083 | 0.0083 | 0.0083 | 0 | -0.00(-30.83%) | |
Mar 20, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
Mar 14, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 12,800 | -0.00(-28.57%) |
Mar 11, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.72%) | |
Mar 08, 2019 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 4,900 | +0.01(+65.48%) |
Mar 05, 2019 | 0.0084 | 0.0084 | 0.0084 | 0 | -0.00(-16.83%) | |
Mar 04, 2019 | 0.0137 | 0.0140 | 0.0101 | 0.0101 | 47,604 | -0.00(-25.74%) |
Mar 01, 2019 | 0.0112 | 0.0136 | 0.0112 | 0.0136 | 29,200 | -0.00(-2.86%) |
Feb 28, 2019 | 0.0139 | 0.0140 | 0.0139 | 0.0140 | 50,000 | +0.00(+40.00%) |
Feb 27, 2019 | 0.0101 | 0.0101 | 0.0100 | 0.0100 | 35,200 | -0.00(-16.67%) |
Feb 26, 2019 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 174,142 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 125,670 | -0.00(-14.29%) |
Feb 22, 2019 | 0.0140 | 0.0140 | 0.0140 | 1 | +0.00(+0.00%) | |
Feb 21, 2019 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 | -0.00(-3.45%) |
Feb 20, 2019 | 0.0145 | 0.0145 | 0.0145 | 13 | +0.00(+0.00%) | |
Feb 19, 2019 | 0.0120 | 0.0148 | 0.0120 | 0.0145 | 144,646 | +0.00(+45.00%) |
Feb 15, 2019 | 0.0120 | 0.0120 | 0.0090 | 0.0100 | 21,800 | -0.00(-1.96%) |
Feb 14, 2019 | 0.0103 | 0.0103 | 0.0102 | 0.0102 | 135,000 | -0.00(-32.00%) |
Feb 13, 2019 | 0.0150 | 0.0150 | 0.0103 | 0.0150 | 45,399 | -0.00(-24.62%) |
Feb 12, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 2,600 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0160 | 0.0199 | 0.0160 | 0.0199 | 3,639 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 4,000 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0210 | 0.0210 | 0.0160 | 0.0199 | 5,299 | +0.00(+4.74%) |
Feb 06, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 36,500 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 205,100 | +0.00(+30.14%) |
Feb 04, 2019 | 0.0200 | 0.0200 | 0.0146 | 0.0146 | 23,500 | -0.00(-23.16%) |
Feb 01, 2019 | 0.0146 | 0.0190 | 0.0144 | 0.0190 | 84,800 | +0.00(+30.14%) |
Jan 29, 2019 | 0.0146 | 0.0146 | 0.0146 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 5,999 | +0.00(+1.39%) |
Jan 24, 2019 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+44.00%) | |
Jan 23, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,400 | -0.00(-23.08%) |
Jan 17, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.01(+71.05%) | |
Jan 16, 2019 | 0.0100 | 0.0100 | 0.0076 | 0.0076 | 46,500 | -0.00(-24.00%) |
Jan 15, 2019 | 0.0110 | 0.0130 | 0.0100 | 0.0100 | 304,100 | +0.00(+28.21%) |
Jan 14, 2019 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 5,000 | -0.01(-40.00%) |
Jan 11, 2019 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 23,000 | +0.00(+20.37%) |
Jan 07, 2019 | 0.0108 | 0.0108 | 0.0108 | 0 | +0.00(+80.00%) | |
Jan 04, 2019 | 0.0062 | 0.0070 | 0.0060 | 0.0060 | 127,000 | -0.00(-15.49%) |
Jan 03, 2019 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 17,500 | +0.00(+0.00%) |
Dec 31, 2018 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.00(-11.25%) | |
Dec 28, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 12,500 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0098 | 0.0098 | 0.0080 | 0.0080 | 20,000 | -0.01(-51.52%) |
Dec 24, 2018 | 0.0165 | 0.0165 | 0.0165 | 0 | -0.00(-2.37%) | |
Dec 07, 2018 | 0.0169 | 0.0169 | 0.0169 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 20,000 | +0.01(+138.03%) |
Dec 03, 2018 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.00(-29.00%) | |
Nov 28, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
Nov 21, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+48.51%) | |
Nov 19, 2018 | 0.0101 | 0.0101 | 0.0101 | 0 | -0.00(-1.94%) | |
Nov 12, 2018 | 0.0103 | 0.0103 | 0.0103 | 0 | -0.00(-7.21%) | |
Nov 08, 2018 | 0.0111 | 0.0111 | 0.0111 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 0.0111 | 0.0111 | 0.0111 | 0 | -0.01(-55.60%) | |
Oct 30, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.0244 | 0.0250 | 0.0244 | 0.0250 | 8,350 | +0.01(+125.23%) |
Oct 26, 2018 | 0.0250 | 0.0250 | 0.0111 | 0.0111 | 10,200 | -0.02(-58.11%) |
Oct 24, 2018 | 0.0265 | 0.0265 | 0.0265 | 0 | +0.00(+6.00%) | |
Oct 23, 2018 | 0.0189 | 0.0250 | 0.0189 | 0.0250 | 25,200 | +0.01(+68.92%) |
Oct 22, 2018 | 0.0106 | 0.0148 | 0.0106 | 0.0148 | 2,680 | -0.00(-21.69%) |
Oct 19, 2018 | 0.0200 | 0.0250 | 0.0070 | 0.0189 | 80,400 | -0.00(-5.50%) |
Oct 17, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+2.04%) |
Oct 11, 2018 | 0.0190 | 0.0196 | 0.0115 | 0.0196 | 112,200 | -0.00(-1.01%) |
Oct 04, 2018 | 0.0198 | 0.0198 | 0.0198 | 0 | +0.00(+5.32%) | |
Oct 01, 2018 | 0.0188 | 0.0188 | 0.0188 | 0 | +0.00(+4.44%) | |
Sep 28, 2018 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 95,000 | +0.01(+50.00%) |
Sep 25, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-14.29%) | |
Sep 24, 2018 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 70,000 | -0.00(-12.50%) |
Sep 20, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+23.08%) | |
Sep 19, 2018 | 0.0157 | 0.0157 | 0.0130 | 0.0130 | 14,100 | -0.00(-18.75%) |
Sep 18, 2018 | 0.0130 | 0.0160 | 0.0125 | 0.0160 | 51,000 | +0.01(+45.45%) |
Sep 17, 2018 | 0.0003 | 0.0110 | 0.0003 | 0.0110 | 134,200 | +0.01(+3566.67%) |
Sep 14, 2018 | 0.0100 | 0.0100 | 0.0003 | 0.0003 | 51,300 | -0.01(-96.25%) |
Sep 13, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 | -0.00(-2.44%) |
Sep 12, 2018 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 25,000 | -0.00(-18.00%) |
Sep 06, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-28.57%) | |
Aug 30, 2018 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+40.00%) | |
Aug 28, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-23.08%) | |
Aug 22, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 48,000 | +0.00(+18.18%) |
Aug 16, 2018 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 75,000 | +0.00(+10.00%) |
Aug 14, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | -0.00(-28.57%) |
Aug 08, 2018 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+16.67%) | |
Aug 07, 2018 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 55,000 | +0.00(+9.09%) |
Aug 01, 2018 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+10.00%) | |
Jul 25, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-0.99%) | |
Jul 19, 2018 | 0.0101 | 0.0101 | 0.0101 | 0 | -0.00(-22.31%) | |
Jul 12, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-7.14%) | |
Jul 11, 2018 | 0.0180 | 0.0180 | 0.0140 | 0.0140 | 141,000 | -0.00(-6.67%) |
Jul 10, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+25.00%) |
Jul 09, 2018 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 73,000 | -0.00(-7.69%) |
Jul 06, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 16,000 | -0.00(-13.33%) |
Jul 05, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+25.00%) |
Jul 03, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 0.0110 | 0.0167 | 0.0100 | 0.0120 | 126,000 | +0.00(+9.09%) |
Jun 29, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 | +0.00(+20.88%) |
Jun 25, 2018 | 0.0091 | 0.0091 | 0.0091 | 0 | -0.00(-9.00%) | |
Jun 20, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jun 19, 2018 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 40,175 | -0.00(-9.09%) |
Jun 18, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 | +0.00(+10.00%) |
Jun 14, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jun 13, 2018 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 208,000 | +0.00(+25.00%) |
Jun 11, 2018 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
Jun 08, 2018 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 150,000 | -0.00(-20.00%) |
Jun 06, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jun 05, 2018 | 0.0100 | 0.0129 | 0.0100 | 0.0100 | 30,316 | +0.00(+0.00%) |