Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 0.0126 | 0.0126 | 0.0126 | 0 | -0.00(-3.08%) | |
May 25, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-1.52%) | |
May 24, 2018 | 0.0133 | 0.0133 | 0.0109 | 0.0132 | 52,800 | -0.00(-0.75%) |
May 23, 2018 | 0.0130 | 0.0133 | 0.0130 | 0.0133 | 22,500 | +0.00(+2.31%) |
May 22, 2018 | 0.0106 | 0.0145 | 0.0106 | 0.0130 | 123,700 | -0.00(-2.99%) |
May 21, 2018 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 4,700 | +0.00(+11.67%) |
May 18, 2018 | 0.0106 | 0.0120 | 0.0106 | 0.0120 | 127,600 | +0.00(+12.15%) |
May 17, 2018 | 0.0107 | 0.0134 | 0.0107 | 0.0107 | 3,401 | -0.00(-20.03%) |
May 16, 2018 | 0.0106 | 0.0134 | 0.0106 | 0.0134 | 7,541 | -0.00(-0.15%) |
May 15, 2018 | 0.0106 | 0.0135 | 0.0106 | 0.0134 | 39,100 | -0.00(-0.74%) |
May 14, 2018 | 0.0135 | 0.0135 | 0.0106 | 0.0135 | 10,840 | +0.00(+0.00%) |
May 10, 2018 | 0.0135 | 0.0135 | 0.0135 | 0 | +0.00(+0.00%) | |
May 09, 2018 | 0.0116 | 0.0135 | 0.0106 | 0.0135 | 30,120 | -0.00(-8.78%) |
May 08, 2018 | 0.0130 | 0.0148 | 0.0130 | 0.0148 | 216,117 | +0.00(+13.85%) |
May 07, 2018 | 0.0129 | 0.0130 | 0.0129 | 0.0130 | 22,700 | +0.00(+1.01%) |
May 04, 2018 | 0.0129 | 0.0129 | 0.0126 | 0.0129 | 109,683 | -0.00(-0.23%) |
May 03, 2018 | 0.0101 | 0.0129 | 0.0101 | 0.0129 | 5,300 | +0.00(+3.20%) |
May 02, 2018 | 0.0119 | 0.0129 | 0.0119 | 0.0125 | 84,100 | +0.00(+7.76%) |
May 01, 2018 | 0.0145 | 0.0145 | 0.0081 | 0.0116 | 378,200 | +0.00(+8.41%) |
Apr 30, 2018 | 0.0128 | 0.0128 | 0.0071 | 0.0107 | 1,502,534 | -0.00(-23.57%) |
Apr 27, 2018 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 16,000 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0126 | 0.0140 | 0.0119 | 0.0140 | 289,900 | +0.00(+0.72%) |
Apr 25, 2018 | 0.0133 | 0.0144 | 0.0130 | 0.0139 | 89,600 | +0.00(+2.66%) |
Apr 24, 2018 | 0.0132 | 0.0147 | 0.0125 | 0.0135 | 370,100 | -0.00(-7.89%) |
Apr 23, 2018 | 0.0147 | 0.0147 | 0.0130 | 0.0147 | 423,665 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0136 | 0.0147 | 0.0131 | 0.0147 | 305,350 | -0.00(-2.65%) |
Apr 19, 2018 | 0.0148 | 0.0151 | 0.0148 | 0.0151 | 68,000 | -0.00(-4.43%) |
Apr 18, 2018 | 0.0160 | 0.0164 | 0.0134 | 0.0158 | 67,600 | +0.00(+4.64%) |
Apr 17, 2018 | 0.0150 | 0.0151 | 0.0150 | 0.0151 | 52,500 | -0.00(-7.93%) |
Apr 16, 2018 | 0.0167 | 0.0168 | 0.0133 | 0.0164 | 307,841 | -0.00(-3.53%) |
Apr 13, 2018 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 6,383 | +0.00(+27.82%) |
Apr 12, 2018 | 0.0150 | 0.0168 | 0.0133 | 0.0133 | 593,268 | -0.00(-17.85%) |
Apr 11, 2018 | 0.0145 | 0.0167 | 0.0145 | 0.0162 | 348,400 | +0.00(+12.43%) |
Apr 10, 2018 | 0.0132 | 0.0144 | 0.0132 | 0.0144 | 226,184 | +0.00(+0.70%) |
Apr 09, 2018 | 0.0132 | 0.0144 | 0.0132 | 0.0143 | 394,025 | -0.00(-7.14%) |
Apr 06, 2018 | 0.0134 | 0.0154 | 0.0131 | 0.0154 | 246,900 | +0.00(+4.76%) |
Apr 05, 2018 | 0.0135 | 0.0148 | 0.0135 | 0.0147 | 278,410 | -0.00(-4.55%) |
Apr 04, 2018 | 0.0150 | 0.0169 | 0.0134 | 0.0154 | 310,787 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0159 | 0.0159 | 0.0134 | 0.0154 | 53,055 | +0.00(+11.59%) |
Apr 02, 2018 | 0.0171 | 0.0171 | 0.0137 | 0.0138 | 50,600 | -0.00(-17.37%) |
Mar 29, 2018 | 0.0167 | 0.0167 | 0.0167 | 0 | -0.00(-1.18%) | |
Mar 28, 2018 | 0.0146 | 0.0171 | 0.0134 | 0.0169 | 207,213 | +0.00(+16.87%) |
Mar 27, 2018 | 0.0142 | 0.0170 | 0.0141 | 0.0145 | 163,974 | -0.00(-15.93%) |
Mar 23, 2018 | 0.0172 | 0.0172 | 0.0172 | 0 | +0.00(+1.78%) | |
Mar 22, 2018 | 0.0132 | 0.0172 | 0.0132 | 0.0169 | 116,600 | -0.00(-1.74%) |
Mar 21, 2018 | 0.0160 | 0.0174 | 0.0140 | 0.0172 | 1,048,345 | -0.00(-1.15%) |
Mar 20, 2018 | 0.0160 | 0.0175 | 0.0150 | 0.0174 | 2,600 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0160 | 0.0174 | 0.0160 | 0.0174 | 120,600 | +0.00(+0.58%) |
Mar 16, 2018 | 0.0158 | 0.0174 | 0.0146 | 0.0173 | 22,100 | -0.00(-0.57%) |
Mar 15, 2018 | 0.0174 | 0.0174 | 0.0145 | 0.0174 | 326,920 | -0.00(-0.57%) |
Mar 14, 2018 | 0.0198 | 0.0198 | 0.0153 | 0.0175 | 475,381 | -0.00(-4.37%) |
Mar 13, 2018 | 0.0170 | 0.0250 | 0.0153 | 0.0183 | 2,528,006 | +0.00(+15.09%) |
Mar 12, 2018 | 0.0143 | 0.0159 | 0.0143 | 0.0159 | 21,500 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0160 | 0.0160 | 0.0144 | 0.0159 | 39,600 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0144 | 0.0160 | 0.0144 | 0.0159 | 40,743 | +0.00(+9.66%) |
Mar 07, 2018 | 0.0149 | 0.0149 | 0.0145 | 0.0145 | 51,312 | -0.00(-9.37%) |
Mar 06, 2018 | 0.0142 | 0.0160 | 0.0142 | 0.0160 | 38,780 | +0.00(+0.63%) |
Mar 05, 2018 | 0.0131 | 0.0164 | 0.0131 | 0.0159 | 71,891 | +0.00(+3.92%) |
Mar 02, 2018 | 0.0168 | 0.0168 | 0.0150 | 0.0153 | 372,466 | +0.00(+2.00%) |