Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0232 | 0.0266 | 0.0231 | 0.0266 | 125,000 | +0.00(+1.29%) |
May 30, 2018 | 0.0247 | 0.0263 | 0.0231 | 0.0263 | 117,893 | +0.00(+6.32%) |
May 29, 2018 | 0.0250 | 0.0263 | 0.0231 | 0.0247 | 299,883 | -0.00(-1.20%) |
May 25, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.0266 | 0.0266 | 0.0230 | 0.0250 | 576,522 | -0.00(-6.37%) |
May 23, 2018 | 0.0265 | 0.0267 | 0.0226 | 0.0267 | 8,664 | +0.00(+0.00%) |
May 22, 2018 | 0.0221 | 0.0268 | 0.0218 | 0.0267 | 194,111 | +0.00(+10.19%) |
May 21, 2018 | 0.0221 | 0.0262 | 0.0221 | 0.0242 | 65,831 | +0.00(+0.33%) |
May 18, 2018 | 0.0270 | 0.0270 | 0.0230 | 0.0242 | 356,362 | -0.00(-10.56%) |
May 17, 2018 | 0.0265 | 0.0270 | 0.0255 | 0.0270 | 37,400 | +0.00(+6.22%) |
May 16, 2018 | 0.0216 | 0.0254 | 0.0200 | 0.0254 | 351,413 | +0.00(+0.20%) |
May 15, 2018 | 0.0280 | 0.0280 | 0.0215 | 0.0254 | 308,005 | -0.00(-12.21%) |
May 14, 2018 | 0.0236 | 0.0293 | 0.0230 | 0.0289 | 569,755 | +0.00(+5.28%) |
May 11, 2018 | 0.0230 | 0.0274 | 0.0230 | 0.0274 | 156,554 | +0.00(+6.40%) |
May 10, 2018 | 0.0280 | 0.0280 | 0.0230 | 0.0258 | 497,172 | +0.00(+5.95%) |
May 09, 2018 | 0.0288 | 0.0288 | 0.0230 | 0.0244 | 17,400 | -0.00(-4.58%) |
May 08, 2018 | 0.0272 | 0.0272 | 0.0231 | 0.0255 | 237,878 | -0.00(-5.13%) |
May 07, 2018 | 0.0299 | 0.0299 | 0.0231 | 0.0269 | 70,730 | -0.00(-2.18%) |
May 04, 2018 | 0.0299 | 0.0299 | 0.0230 | 0.0275 | 221,708 | -0.00(-5.50%) |
May 03, 2018 | 0.0213 | 0.0291 | 0.0213 | 0.0291 | 188,533 | +0.01(+34.72%) |
May 02, 2018 | 0.0274 | 0.0278 | 0.0216 | 0.0216 | 210,666 | -0.01(-21.17%) |
May 01, 2018 | 0.0332 | 0.0332 | 0.0274 | 0.0274 | 22,102 | +0.00(+11.84%) |
Apr 30, 2018 | 0.0241 | 0.0361 | 0.0210 | 0.0245 | 612,327 | -0.01(-17.79%) |
Apr 27, 2018 | 0.0241 | 0.0298 | 0.0241 | 0.0298 | 112,368 | -0.00(-3.87%) |
Apr 26, 2018 | 0.0300 | 0.0310 | 0.0240 | 0.0310 | 48,580 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0215 | 0.0310 | 0.0215 | 0.0310 | 9,097 | +0.00(+0.32%) |
Apr 24, 2018 | 0.0211 | 0.0309 | 0.0211 | 0.0309 | 4,134 | -0.00(-3.13%) |
Apr 23, 2018 | 0.0282 | 0.0319 | 0.0235 | 0.0319 | 142,124 | +0.00(+2.90%) |
Apr 20, 2018 | 0.0281 | 0.0320 | 0.0281 | 0.0310 | 79,201 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0300 | 0.0320 | 0.0281 | 0.0310 | 122,051 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0359 | 0.0359 | 0.0298 | 0.0310 | 186,200 | -0.01(-14.36%) |
Apr 17, 2018 | 0.0316 | 0.0362 | 0.0280 | 0.0362 | 37,791 | +0.00(+2.26%) |
Apr 16, 2018 | 0.0280 | 0.0354 | 0.0280 | 0.0354 | 50,562 | +0.00(+1.14%) |
Apr 13, 2018 | 0.0283 | 0.0350 | 0.0200 | 0.0350 | 602,900 | -0.00(-0.57%) |
Apr 12, 2018 | 0.0319 | 0.0352 | 0.0318 | 0.0352 | 5,900 | -0.00(-0.28%) |
Apr 11, 2018 | 0.0318 | 0.0353 | 0.0296 | 0.0353 | 379,193 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0320 | 0.0354 | 0.0281 | 0.0353 | 306,755 | +0.00(+5.06%) |
Apr 09, 2018 | 0.0292 | 0.0344 | 0.0280 | 0.0336 | 225,428 | +0.00(+2.13%) |
Apr 06, 2018 | 0.0290 | 0.0349 | 0.0290 | 0.0329 | 303,258 | -0.00(-1.20%) |
Apr 05, 2018 | 0.0250 | 0.0354 | 0.0250 | 0.0333 | 191,665 | +0.00(+11.00%) |
Apr 04, 2018 | 0.0353 | 0.0353 | 0.0300 | 0.0300 | 165,117 | -0.01(-15.97%) |
Apr 03, 2018 | 0.0394 | 0.0394 | 0.0295 | 0.0357 | 282,415 | -0.00(-4.29%) |
Apr 02, 2018 | 0.0399 | 0.0399 | 0.0295 | 0.0373 | 170,450 | +0.00(+7.18%) |
Mar 29, 2018 | 0.0348 | 0.0348 | 0.0348 | 0 | -0.00(-9.61%) | |
Mar 28, 2018 | 0.0310 | 0.0385 | 0.0310 | 0.0385 | 12,480 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0385 | 0.0385 | 0.0306 | 0.0385 | 15,500 | +0.00(+4.05%) |
Mar 26, 2018 | 0.0308 | 0.0370 | 0.0296 | 0.0370 | 82,620 | -0.00(-3.90%) |
Mar 23, 2018 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 2,500 | -0.00(-1.03%) |
Mar 22, 2018 | 0.0398 | 0.0398 | 0.0315 | 0.0389 | 163,622 | +0.00(+6.28%) |
Mar 21, 2018 | 0.0365 | 0.0399 | 0.0315 | 0.0366 | 150,636 | -0.00(-6.15%) |
Mar 20, 2018 | 0.0300 | 0.0390 | 0.0300 | 0.0390 | 283,699 | +0.01(+30.00%) |
Mar 19, 2018 | 0.0221 | 0.0310 | 0.0221 | 0.0300 | 561,618 | -0.00(-5.36%) |
Mar 16, 2018 | 0.0221 | 0.0320 | 0.0220 | 0.0317 | 322,065 | -0.00(-3.94%) |
Mar 15, 2018 | 0.0323 | 0.0335 | 0.0300 | 0.0330 | 262,000 | +0.00(+3.29%) |
Mar 14, 2018 | 0.0320 | 0.0339 | 0.0311 | 0.0319 | 253,154 | -0.00(-6.03%) |
Mar 13, 2018 | 0.0370 | 0.0370 | 0.0320 | 0.0340 | 339,604 | -0.00(-12.14%) |
Mar 12, 2018 | 0.0341 | 0.0399 | 0.0341 | 0.0387 | 168,746 | -0.00(-3.01%) |
Mar 09, 2018 | 0.0351 | 0.0400 | 0.0340 | 0.0399 | 247,004 | +0.00(+7.84%) |
Mar 08, 2018 | 0.0430 | 0.0430 | 0.0340 | 0.0370 | 82,502 | -0.00(-3.90%) |
Mar 07, 2018 | 0.0385 | 0.0430 | 0.0384 | 0.0385 | 12,250 | -0.00(-10.47%) |
Mar 06, 2018 | 0.0321 | 0.0438 | 0.0321 | 0.0430 | 9,382 | +0.00(+0.40%) |
Mar 05, 2018 | 0.0340 | 0.0428 | 0.0340 | 0.0428 | 11,102 | +0.00(+4.72%) |
Mar 02, 2018 | 0.0399 | 0.0438 | 0.0380 | 0.0409 | 20,596 | +0.00(+2.51%) |