Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0208 | 0.0208 | 0.0176 | 0.0208 | 114,000 | +0.00(+8.90%) |
May 30, 2019 | 0.0206 | 0.0206 | 0.0190 | 0.0191 | 89,833 | -0.00(-4.50%) |
May 29, 2019 | 0.0200 | 0.0230 | 0.0191 | 0.0200 | 86,934 | +0.00(+0.00%) |
May 28, 2019 | 0.0200 | 0.0238 | 0.0191 | 0.0200 | 93,500 | +0.00(+2.56%) |
May 24, 2019 | 0.0198 | 0.0245 | 0.0195 | 0.0195 | 207,600 | +0.00(+2.09%) |
May 23, 2019 | 0.0181 | 0.0250 | 0.0181 | 0.0191 | 57,672 | -0.00(-4.50%) |
May 22, 2019 | 0.0240 | 0.0240 | 0.0181 | 0.0200 | 414,093 | -0.00(-9.09%) |
May 21, 2019 | 0.0220 | 0.0260 | 0.0181 | 0.0220 | 525,047 | +0.00(+10.00%) |
May 20, 2019 | 0.0250 | 0.0250 | 0.0180 | 0.0200 | 434,012 | +0.00(+0.00%) |
May 17, 2019 | 0.0250 | 0.0270 | 0.0200 | 0.0200 | 238,400 | -0.00(-13.04%) |
May 16, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0230 | 332,175 | -0.00(-0.86%) |
May 15, 2019 | 0.0300 | 0.0310 | 0.0221 | 0.0232 | 410,076 | -0.01(-33.71%) |
May 14, 2019 | 0.0388 | 0.0388 | 0.0336 | 0.0350 | 339,468 | +0.00(+0.29%) |
May 13, 2019 | 0.0291 | 0.0385 | 0.0255 | 0.0349 | 1,820,259 | +0.01(+42.45%) |
May 10, 2019 | 0.0208 | 0.0245 | 0.0177 | 0.0245 | 114,100 | +0.01(+28.95%) |
May 09, 2019 | 0.0240 | 0.0240 | 0.0166 | 0.0190 | 399,919 | +0.00(+26.67%) |
May 08, 2019 | 0.0125 | 0.0174 | 0.0125 | 0.0150 | 1,192,978 | +0.00(+0.67%) |
May 07, 2019 | 0.0158 | 0.0199 | 0.0127 | 0.0149 | 888,536 | -0.00(-3.87%) |
May 06, 2019 | 0.0170 | 0.0249 | 0.0155 | 0.0155 | 573,916 | -0.00(-8.82%) |
May 03, 2019 | 0.0223 | 0.0275 | 0.0120 | 0.0170 | 1,559,000 | -0.01(-27.35%) |
May 02, 2019 | 0.0272 | 0.0290 | 0.0202 | 0.0234 | 119,354 | -0.01(-18.47%) |
May 01, 2019 | 0.0297 | 0.0335 | 0.0287 | 0.0287 | 156,848 | -0.00(-1.71%) |
Apr 30, 2019 | 0.0327 | 0.0336 | 0.0292 | 0.0292 | 136,204 | -0.00(-7.30%) |
Apr 29, 2019 | 0.0350 | 0.0350 | 0.0315 | 0.0315 | 171,498 | -0.00(-8.96%) |
Apr 26, 2019 | 0.0356 | 0.0356 | 0.0331 | 0.0346 | 116,300 | -0.00(-5.46%) |
Apr 25, 2019 | 0.0370 | 0.0380 | 0.0341 | 0.0366 | 29,970 | -0.00(-5.18%) |
Apr 24, 2019 | 0.0334 | 0.0400 | 0.0334 | 0.0386 | 152,801 | +0.01(+15.57%) |
Apr 23, 2019 | 0.0334 | 0.0359 | 0.0334 | 0.0334 | 36,140 | -0.00(-8.99%) |
Apr 22, 2019 | 0.0370 | 0.0371 | 0.0334 | 0.0367 | 73,550 | +0.00(+2.23%) |
Apr 18, 2019 | 0.0379 | 0.0379 | 0.0334 | 0.0359 | 34,000 | -0.00(-0.28%) |
Apr 17, 2019 | 0.0365 | 0.0365 | 0.0333 | 0.0360 | 38,310 | -0.00(-2.44%) |
Apr 16, 2019 | 0.0380 | 0.0380 | 0.0332 | 0.0369 | 42,500 | +0.00(+6.65%) |
Apr 15, 2019 | 0.0331 | 0.0368 | 0.0331 | 0.0346 | 134,840 | +0.00(+4.53%) |
Apr 12, 2019 | 0.0395 | 0.0395 | 0.0331 | 0.0331 | 131,200 | -0.00(-11.50%) |
Apr 11, 2019 | 0.0369 | 0.0374 | 0.0369 | 0.0374 | 3,500 | +0.00(+1.36%) |
Apr 10, 2019 | 0.0379 | 0.0379 | 0.0336 | 0.0369 | 49,444 | -0.00(-2.38%) |
Apr 09, 2019 | 0.0351 | 0.0387 | 0.0350 | 0.0378 | 114,917 | +0.00(+7.08%) |
Apr 08, 2019 | 0.0390 | 0.0420 | 0.0350 | 0.0353 | 239,732 | -0.00(-2.49%) |
Apr 05, 2019 | 0.0378 | 0.0400 | 0.0360 | 0.0362 | 189,000 | -0.00(-8.12%) |
Apr 04, 2019 | 0.0376 | 0.0395 | 0.0376 | 0.0394 | 177,691 | -0.00(-0.25%) |
Apr 03, 2019 | 0.0428 | 0.0450 | 0.0360 | 0.0395 | 227,678 | +0.00(+3.95%) |
Apr 02, 2019 | 0.0380 | 0.0382 | 0.0355 | 0.0380 | 73,164 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0415 | 0.0415 | 0.0380 | 0.0380 | 139,753 | -0.00(-10.59%) |
Mar 29, 2019 | 0.0425 | 0.0440 | 0.0387 | 0.0425 | 51,000 | -0.00(-4.49%) |
Mar 28, 2019 | 0.0382 | 0.0445 | 0.0382 | 0.0445 | 14,199 | +0.00(+3.73%) |
Mar 27, 2019 | 0.0391 | 0.0430 | 0.0381 | 0.0429 | 65,160 | +0.00(+0.23%) |
Mar 26, 2019 | 0.0400 | 0.0429 | 0.0380 | 0.0428 | 29,155 | -0.00(-0.23%) |
Mar 25, 2019 | 0.0445 | 0.0445 | 0.0380 | 0.0429 | 41,895 | -0.00(-1.38%) |
Mar 22, 2019 | 0.0420 | 0.0435 | 0.0371 | 0.0435 | 42,800 | +0.00(+3.57%) |
Mar 21, 2019 | 0.0405 | 0.0434 | 0.0400 | 0.0420 | 42,665 | -0.00(-3.23%) |
Mar 20, 2019 | 0.0396 | 0.0440 | 0.0352 | 0.0434 | 193,319 | +0.00(+3.33%) |
Mar 19, 2019 | 0.0376 | 0.0420 | 0.0376 | 0.0420 | 29,885 | +0.00(+6.33%) |
Mar 18, 2019 | 0.0440 | 0.0440 | 0.0395 | 0.0395 | 155,903 | +0.00(+5.90%) |
Mar 15, 2019 | 0.0406 | 0.0440 | 0.0371 | 0.0373 | 100,500 | -0.00(-5.09%) |
Mar 14, 2019 | 0.0450 | 0.0450 | 0.0356 | 0.0393 | 154,078 | +0.00(+4.80%) |
Mar 13, 2019 | 0.0410 | 0.0410 | 0.0375 | 0.0375 | 63,334 | -0.00(-10.50%) |
Mar 12, 2019 | 0.0373 | 0.0419 | 0.0358 | 0.0419 | 196,783 | +0.01(+16.07%) |
Mar 11, 2019 | 0.0399 | 0.0399 | 0.0354 | 0.0361 | 96,720 | -0.00(-8.61%) |
Mar 08, 2019 | 0.0400 | 0.0400 | 0.0351 | 0.0395 | 168,500 | -0.00(-1.00%) |
Mar 07, 2019 | 0.0400 | 0.0440 | 0.0350 | 0.0399 | 238,128 | +0.00(+5.00%) |
Mar 06, 2019 | 0.0410 | 0.0410 | 0.0366 | 0.0380 | 155,555 | -0.00(-7.32%) |
Mar 05, 2019 | 0.0410 | 0.0410 | 0.0388 | 0.0410 | 164,864 | +0.00(+7.61%) |
Mar 04, 2019 | 0.0395 | 0.0419 | 0.0380 | 0.0381 | 96,801 | +0.00(+5.25%) |