Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0157 | 0.0165 | 0.0151 | 0.0165 | 254,800 | +0.00(+1.23%) |
May 30, 2019 | 0.0165 | 0.0166 | 0.0163 | 0.0163 | 329,628 | -0.00(-10.93%) |
May 29, 2019 | 0.0172 | 0.0185 | 0.0165 | 0.0183 | 335,000 | -0.00(-8.04%) |
May 28, 2019 | 0.0173 | 0.0199 | 0.0172 | 0.0199 | 83,210 | -0.00(-0.50%) |
May 24, 2019 | 0.0185 | 0.0200 | 0.0173 | 0.0200 | 30,100 | +0.00(+8.11%) |
May 23, 2019 | 0.0200 | 0.0200 | 0.0185 | 0.0185 | 626,504 | +0.00(+0.00%) |
May 22, 2019 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 100,050 | -0.00(-7.50%) |
May 21, 2019 | 0.0200 | 0.0205 | 0.0190 | 0.0200 | 65,000 | +0.00(+2.56%) |
May 20, 2019 | 0.0207 | 0.0207 | 0.0173 | 0.0195 | 364,007 | -0.00(-2.50%) |
May 17, 2019 | 0.0207 | 0.0207 | 0.0200 | 0.0200 | 19,400 | -0.00(-2.91%) |
May 16, 2019 | 0.0172 | 0.0207 | 0.0172 | 0.0206 | 260,602 | +0.00(+8.42%) |
May 15, 2019 | 0.0178 | 0.0193 | 0.0163 | 0.0190 | 290,596 | -0.00(-1.04%) |
May 14, 2019 | 0.0185 | 0.0200 | 0.0174 | 0.0192 | 193,298 | +0.00(+3.78%) |
May 13, 2019 | 0.0198 | 0.0222 | 0.0185 | 0.0185 | 850,338 | -0.00(-2.63%) |
May 10, 2019 | 0.0180 | 0.0190 | 0.0178 | 0.0190 | 101,000 | +0.00(+0.00%) |
May 09, 2019 | 0.0161 | 0.0190 | 0.0150 | 0.0190 | 693,211 | +0.00(+6.15%) |
May 08, 2019 | 0.0160 | 0.0179 | 0.0160 | 0.0179 | 55,353 | +0.00(+0.56%) |
May 07, 2019 | 0.0168 | 0.0178 | 0.0168 | 0.0178 | 143,408 | +0.00(+1.71%) |
May 06, 2019 | 0.0178 | 0.0178 | 0.0175 | 0.0175 | 14,000 | -0.00(-1.69%) |
May 03, 2019 | 0.0157 | 0.0178 | 0.0157 | 0.0178 | 2,000 | +0.00(+0.00%) |
May 02, 2019 | 0.0179 | 0.0179 | 0.0150 | 0.0178 | 107,448 | -0.00(-0.56%) |
Apr 29, 2019 | 0.0179 | 0.0179 | 0.0179 | 0 | +0.00(+4.07%) | |
Apr 26, 2019 | 0.0160 | 0.0175 | 0.0160 | 0.0172 | 653,900 | +0.00(+10.97%) |
Apr 25, 2019 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 110,100 | -0.00(-10.92%) |
Apr 24, 2019 | 0.0150 | 0.0174 | 0.0150 | 0.0174 | 1,200 | +0.00(+2.35%) |
Apr 22, 2019 | 0.0170 | 0.0174 | 0.0170 | 0.0170 | 147,000 | -0.00(-1.16%) |
Apr 18, 2019 | 0.0170 | 0.0172 | 0.0150 | 0.0172 | 254,700 | +0.00(+4.24%) |
Apr 17, 2019 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 80,959 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0171 | 0.0173 | 0.0160 | 0.0165 | 298,592 | -0.00(-4.62%) |
Apr 15, 2019 | 0.0173 | 0.0173 | 0.0160 | 0.0173 | 72,900 | -0.00(-0.57%) |
Apr 12, 2019 | 0.0161 | 0.0174 | 0.0160 | 0.0174 | 1,481,300 | +0.00(+8.07%) |
Apr 10, 2019 | 0.0161 | 0.0161 | 0.0161 | 0 | +0.00(+11.03%) | |
Apr 09, 2019 | 0.0154 | 0.0154 | 0.0145 | 0.0145 | 441,208 | -0.00(-5.84%) |
Apr 08, 2019 | 0.0152 | 0.0154 | 0.0147 | 0.0154 | 203,000 | -0.00(-4.35%) |
Apr 05, 2019 | 0.0152 | 0.0161 | 0.0152 | 0.0161 | 507,500 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0169 | 0.0169 | 0.0160 | 0.0161 | 295,000 | -0.00(-3.01%) |
Apr 03, 2019 | 0.0152 | 0.0174 | 0.0152 | 0.0166 | 114,000 | +0.00(+0.61%) |
Apr 02, 2019 | 0.0168 | 0.0168 | 0.0153 | 0.0165 | 89,000 | +0.00(+3.77%) |
Apr 01, 2019 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 10,000 | -0.00(-3.05%) |
Mar 29, 2019 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 121,300 | -0.00(-2.96%) |
Mar 28, 2019 | 0.0170 | 0.0174 | 0.0169 | 0.0169 | 237,000 | -0.00(-0.59%) |
Mar 27, 2019 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 73,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 100,000 | +0.00(+3.03%) |
Mar 25, 2019 | 0.0160 | 0.0170 | 0.0160 | 0.0165 | 675,039 | -0.00(-3.51%) |
Mar 22, 2019 | 0.0160 | 0.0173 | 0.0160 | 0.0171 | 486,200 | +0.00(+6.88%) |
Mar 21, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 550,000 | -0.00(-1.84%) |
Mar 20, 2019 | 0.0158 | 0.0166 | 0.0155 | 0.0163 | 92,000 | -0.00(-1.81%) |
Mar 19, 2019 | 0.0165 | 0.0169 | 0.0165 | 0.0166 | 435,000 | +0.00(+5.73%) |
Mar 18, 2019 | 0.0160 | 0.0170 | 0.0146 | 0.0157 | 1,615,387 | -0.00(-1.26%) |
Mar 15, 2019 | 0.0165 | 0.0168 | 0.0150 | 0.0159 | 737,700 | -0.00(-5.36%) |
Mar 14, 2019 | 0.0149 | 0.0168 | 0.0149 | 0.0168 | 122,981 | +0.00(+12.00%) |
Mar 13, 2019 | 0.0164 | 0.0164 | 0.0150 | 0.0150 | 347,431 | -0.00(-1.96%) |
Mar 12, 2019 | 0.0146 | 0.0160 | 0.0146 | 0.0153 | 14,300 | -0.00(-6.13%) |
Mar 11, 2019 | 0.0146 | 0.0163 | 0.0146 | 0.0163 | 40,900 | -0.00(-1.21%) |
Mar 08, 2019 | 0.0140 | 0.0168 | 0.0140 | 0.0165 | 93,100 | +0.00(+5.77%) |
Mar 07, 2019 | 0.0150 | 0.0156 | 0.0150 | 0.0156 | 338,000 | -0.00(-1.89%) |
Mar 06, 2019 | 0.0288 | 0.0288 | 0.0150 | 0.0159 | 478,392 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0133 | 0.0159 | 0.0133 | 0.0159 | 162,000 | -0.00(-2.45%) |
Mar 04, 2019 | 0.0169 | 0.0169 | 0.0148 | 0.0163 | 349,690 | +0.00(+3.16%) |