Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1600 | 0.2000 | 0.1200 | 0.2000 | 2,700 | +0.08(+66.67%) |
May 30, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,227 | +0.00(+0.00%) |
May 29, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,000 | -0.01(-4.00%) |
May 24, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.02(-10.71%) | |
May 23, 2019 | 0.0710 | 0.1900 | 0.0710 | 0.1400 | 28,402 | +0.01(+7.69%) |
May 22, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,108 | -0.00(-1.89%) |
May 21, 2019 | 0.1250 | 0.1325 | 0.1250 | 0.1325 | 302 | -0.01(-5.36%) |
May 20, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 67,415 | +0.03(+27.27%) |
May 17, 2019 | 0.0710 | 0.1400 | 0.0710 | 0.1100 | 15,800 | -0.03(-21.43%) |
May 16, 2019 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 5,385 | +0.02(+16.67%) |
May 15, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,060 | +0.00(+0.00%) |
May 14, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,438 | -0.01(-7.69%) |
May 13, 2019 | 0.0800 | 0.1375 | 0.0800 | 0.1300 | 83,960 | +0.06(+83.10%) |
May 10, 2019 | 0.1005 | 0.1005 | 0.0710 | 0.0710 | 2,700 | -0.06(-47.41%) |
May 09, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 40,003 | +0.02(+17.39%) |
May 08, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 12,556 | -0.03(-23.33%) |
May 07, 2019 | 0.1500 | 0.1500 | 0.1500 | 28 | +0.00(+0.00%) | |
May 06, 2019 | 0.1480 | 0.1500 | 0.1100 | 0.1500 | 14,137 | +0.04(+36.36%) |
May 03, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,000 | -0.03(-21.43%) |
May 02, 2019 | 0.1051 | 0.1400 | 0.1051 | 0.1400 | 7,331 | +0.02(+12.00%) |
May 01, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 650 | +0.01(+4.17%) |
Apr 30, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 334 | +0.01(+14.18%) |
Apr 29, 2019 | 0.1280 | 0.1280 | 0.1051 | 0.1051 | 11,052 | -0.03(-22.15%) |
Apr 26, 2019 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 1,300 | +0.01(+3.85%) |
Apr 25, 2019 | 0.1300 | 0.1375 | 0.1000 | 0.1300 | 47,044 | +0.00(+0.00%) |
Apr 24, 2019 | 0.1550 | 0.1550 | 0.1300 | 0.1300 | 8,210 | -0.02(-13.33%) |
Apr 23, 2019 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | 7,514 | +0.05(+50.00%) |
Apr 22, 2019 | 0.1000 | 0.1000 | 0.1000 | 2 | +0.00(+0.00%) | |
Apr 18, 2019 | 0.1000 | 0.1808 | 0.1000 | 0.1000 | 18,900 | -0.09(-47.37%) |
Apr 16, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.05(+35.71%) | |
Apr 15, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,533 | +0.02(+16.67%) |
Apr 12, 2019 | 0.1100 | 0.1400 | 0.1000 | 0.1200 | 15,800 | -0.02(-14.29%) |
Apr 11, 2019 | 0.1400 | 0.1400 | 0.1400 | 130 | +0.00(+0.00%) | |
Apr 10, 2019 | 0.1150 | 0.1400 | 0.1100 | 0.1400 | 16,263 | -0.01(-6.67%) |
Apr 09, 2019 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 10,365 | +0.01(+4.17%) |
Apr 08, 2019 | 0.1100 | 0.1500 | 0.1100 | 0.1440 | 21,677 | -0.01(-3.94%) |
Apr 05, 2019 | 0.1499 | 0.1499 | 0.1499 | 13 | +0.00(+0.00%) | |
Apr 04, 2019 | 0.1100 | 0.1499 | 0.1100 | 0.1499 | 1,746 | +0.03(+24.92%) |
Apr 03, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,798 | -0.00(-0.83%) |
Apr 02, 2019 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 2,250 | -0.01(-6.92%) |
Apr 01, 2019 | 0.1200 | 0.1300 | 0.0600 | 0.1300 | 160,775 | -0.02(-13.33%) |
Mar 29, 2019 | 0.1990 | 0.1990 | 0.1500 | 0.1500 | 28,900 | -0.01(-6.31%) |
Mar 28, 2019 | 0.2000 | 0.2000 | 0.1600 | 0.1601 | 53,049 | +0.04(+33.42%) |
Mar 27, 2019 | 0.1960 | 0.1960 | 0.1200 | 0.1200 | 10,219 | -0.08(-40.00%) |
Mar 26, 2019 | 0.1750 | 0.2000 | 0.1500 | 0.2000 | 24,976 | +0.01(+5.26%) |
Mar 25, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,096 | -0.05(-20.83%) |
Mar 22, 2019 | 0.2400 | 0.2400 | 0.2400 | 183 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.1500 | 0.2400 | 0.1500 | 0.2400 | 31,072 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1950 | 0.2400 | 0.1950 | 0.2400 | 3,592 | +0.06(+33.33%) |
Mar 19, 2019 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 985 | -0.01(-5.26%) |
Mar 18, 2019 | 0.2250 | 0.2250 | 0.1900 | 0.1900 | 8,096 | -0.01(-5.00%) |
Mar 15, 2019 | 0.1950 | 0.2000 | 0.1875 | 0.2000 | 81,900 | +0.01(+6.67%) |
Mar 14, 2019 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 1,638 | +0.01(+4.17%) |
Mar 13, 2019 | 0.2000 | 0.2000 | 0.1750 | 0.1800 | 8,254 | -0.02(-10.00%) |
Mar 12, 2019 | 0.1650 | 0.2000 | 0.1650 | 0.2000 | 42,925 | +0.04(+21.21%) |
Mar 11, 2019 | 0.1500 | 0.1700 | 0.1500 | 0.1650 | 17,680 | -0.02(-12.28%) |
Mar 08, 2019 | 0.1740 | 0.1980 | 0.1500 | 0.1881 | 5,000 | +0.03(+21.35%) |
Mar 07, 2019 | 0.1500 | 0.1590 | 0.1500 | 0.1550 | 29,971 | -0.00(-2.52%) |
Mar 06, 2019 | 0.1300 | 0.1590 | 0.1300 | 0.1590 | 3,318 | +0.02(+13.57%) |
Mar 05, 2019 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 8,289 | +0.00(+0.00%) |
Mar 04, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 48,245 | +0.01(+7.69%) |