Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0149 | 0.0164 | 0.0134 | 0.0148 | 426,700 | +0.00(+0.00%) |
May 30, 2019 | 0.0126 | 0.0148 | 0.0126 | 0.0148 | 105,000 | +0.00(+0.00%) |
May 29, 2019 | 0.0133 | 0.0148 | 0.0132 | 0.0148 | 70,200 | +0.00(+6.47%) |
May 28, 2019 | 0.0124 | 0.0139 | 0.0124 | 0.0139 | 289,200 | -0.00(-0.71%) |
May 24, 2019 | 0.0130 | 0.0143 | 0.0124 | 0.0140 | 513,000 | -0.00(-2.10%) |
May 23, 2019 | 0.0140 | 0.0143 | 0.0124 | 0.0143 | 202,500 | +0.00(+1.42%) |
May 22, 2019 | 0.0122 | 0.0141 | 0.0122 | 0.0141 | 699,226 | -0.00(-2.08%) |
May 21, 2019 | 0.0129 | 0.0144 | 0.0128 | 0.0144 | 173,046 | -0.00(-4.00%) |
May 20, 2019 | 0.0160 | 0.0160 | 0.0123 | 0.0150 | 139,100 | -0.00(-6.25%) |
May 17, 2019 | 0.0111 | 0.0160 | 0.0111 | 0.0160 | 69,100 | +0.00(+0.00%) |
May 16, 2019 | 0.0142 | 0.0160 | 0.0122 | 0.0160 | 184,800 | +0.00(+2.56%) |
May 15, 2019 | 0.0118 | 0.0156 | 0.0118 | 0.0156 | 1,042,145 | +0.00(+16.42%) |
May 14, 2019 | 0.0135 | 0.0135 | 0.0114 | 0.0134 | 158,797 | -0.00(-10.07%) |
May 13, 2019 | 0.0123 | 0.0149 | 0.0121 | 0.0149 | 61,456 | +0.00(+0.00%) |
May 10, 2019 | 0.0113 | 0.0149 | 0.0113 | 0.0149 | 47,800 | +0.00(+0.68%) |
May 09, 2019 | 0.0140 | 0.0148 | 0.0103 | 0.0148 | 228,693 | +0.00(+3.50%) |
May 08, 2019 | 0.0113 | 0.0143 | 0.0113 | 0.0143 | 103,510 | +0.00(+1.42%) |
May 07, 2019 | 0.0118 | 0.0141 | 0.0118 | 0.0141 | 104,000 | -0.00(-11.32%) |
May 06, 2019 | 0.0146 | 0.0159 | 0.0104 | 0.0159 | 129,800 | +0.00(+23.26%) |
May 03, 2019 | 0.0131 | 0.0145 | 0.0112 | 0.0129 | 52,000 | -0.00(-19.38%) |
May 02, 2019 | 0.0121 | 0.0160 | 0.0120 | 0.0160 | 282,550 | +0.00(+0.00%) |
May 01, 2019 | 0.0135 | 0.0160 | 0.0130 | 0.0160 | 63,000 | +0.00(+0.63%) |
Apr 30, 2019 | 0.0200 | 0.0200 | 0.0133 | 0.0159 | 112,941 | +0.00(+6.00%) |
Apr 29, 2019 | 0.0143 | 0.0150 | 0.0143 | 0.0150 | 147,559 | -0.00(-10.71%) |
Apr 26, 2019 | 0.0125 | 0.0168 | 0.0111 | 0.0168 | 83,300 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0150 | 0.0168 | 0.0121 | 0.0168 | 166,911 | +0.00(+24.44%) |
Apr 24, 2019 | 0.0135 | 0.0181 | 0.0135 | 0.0135 | 106,316 | -0.00(-12.90%) |
Apr 23, 2019 | 0.0156 | 0.0169 | 0.0155 | 0.0155 | 57,875 | -0.00(-13.89%) |
Apr 22, 2019 | 0.0169 | 0.0180 | 0.0150 | 0.0180 | 131,999 | +0.00(+12.50%) |
Apr 18, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 71,000 | -0.00(-0.62%) |
Apr 17, 2019 | 0.0161 | 0.0188 | 0.0160 | 0.0161 | 101,125 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0170 | 0.0190 | 0.0161 | 0.0161 | 281,710 | -0.00(-5.85%) |
Apr 15, 2019 | 0.0203 | 0.0203 | 0.0171 | 0.0171 | 72,795 | +0.00(+0.59%) |
Apr 12, 2019 | 0.0170 | 0.0171 | 0.0170 | 0.0170 | 180,000 | -0.00(-16.26%) |
Apr 11, 2019 | 0.0185 | 0.0203 | 0.0180 | 0.0203 | 181,000 | +0.00(+18.71%) |
Apr 10, 2019 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 136,500 | -0.00(-3.93%) |
Apr 09, 2019 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 82,225 | -0.00(-0.56%) |
Apr 08, 2019 | 0.0200 | 0.0200 | 0.0179 | 0.0179 | 93,038 | -0.00(-8.21%) |
Apr 05, 2019 | 0.0190 | 0.0249 | 0.0175 | 0.0195 | 425,900 | -0.00(-2.01%) |
Apr 04, 2019 | 0.0181 | 0.0199 | 0.0175 | 0.0199 | 184,000 | -0.00(-1.00%) |
Apr 03, 2019 | 0.0202 | 0.0202 | 0.0201 | 0.0201 | 116,000 | -0.00(-10.67%) |
Apr 02, 2019 | 0.0201 | 0.0225 | 0.0201 | 0.0225 | 142,000 | +0.00(+11.39%) |
Apr 01, 2019 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 108,480 | -0.00(-10.62%) |
Mar 29, 2019 | 0.0204 | 0.0226 | 0.0202 | 0.0226 | 233,900 | +0.00(+13.00%) |
Mar 28, 2019 | 0.0223 | 0.0223 | 0.0200 | 0.0200 | 221,015 | -0.00(-10.71%) |
Mar 27, 2019 | 0.0241 | 0.0241 | 0.0224 | 0.0224 | 198,250 | +0.00(+0.45%) |
Mar 26, 2019 | 0.0224 | 0.0224 | 0.0223 | 0.0223 | 127,500 | -0.00(-14.23%) |
Mar 25, 2019 | 0.0222 | 0.0260 | 0.0222 | 0.0260 | 225,005 | +0.00(+16.59%) |
Mar 22, 2019 | 0.0230 | 0.0230 | 0.0211 | 0.0223 | 203,500 | -0.00(-15.85%) |
Mar 21, 2019 | 0.0203 | 0.0265 | 0.0203 | 0.0265 | 330,000 | +0.00(+1.92%) |
Mar 20, 2019 | 0.0230 | 0.0260 | 0.0213 | 0.0260 | 776,056 | +0.00(+13.54%) |
Mar 19, 2019 | 0.0255 | 0.0255 | 0.0226 | 0.0229 | 278,000 | -0.00(-10.20%) |
Mar 18, 2019 | 0.0222 | 0.0255 | 0.0222 | 0.0255 | 575,000 | +0.00(+2.00%) |
Mar 15, 2019 | 0.0242 | 0.0250 | 0.0220 | 0.0250 | 518,600 | +0.00(+16.28%) |
Mar 14, 2019 | 0.0231 | 0.0231 | 0.0215 | 0.0215 | 403,000 | -0.00(-15.69%) |
Mar 13, 2019 | 0.0200 | 0.0275 | 0.0200 | 0.0255 | 520,246 | +0.00(+8.05%) |
Mar 12, 2019 | 0.0290 | 0.0290 | 0.0211 | 0.0236 | 328,725 | -0.00(-8.17%) |
Mar 11, 2019 | 0.0240 | 0.0260 | 0.0204 | 0.0257 | 239,551 | -0.00(-1.15%) |
Mar 08, 2019 | 0.0250 | 0.0260 | 0.0221 | 0.0260 | 161,500 | +0.00(+8.33%) |
Mar 07, 2019 | 0.0269 | 0.0285 | 0.0230 | 0.0240 | 603,522 | +0.00(+4.35%) |
Mar 06, 2019 | 0.0236 | 0.0270 | 0.0230 | 0.0230 | 485,000 | -0.00(-2.54%) |
Mar 05, 2019 | 0.0276 | 0.0280 | 0.0220 | 0.0236 | 595,125 | -0.00(-14.49%) |
Mar 04, 2019 | 0.0211 | 0.0276 | 0.0211 | 0.0276 | 292,052 | +0.00(+6.98%) |