Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0190 | 0.0205 | 0.0188 | 0.0205 | 227,634 | +0.00(+10.81%) |
May 30, 2018 | 0.0184 | 0.0188 | 0.0172 | 0.0185 | 336,752 | +0.00(+0.54%) |
May 29, 2018 | 0.0190 | 0.0190 | 0.0178 | 0.0184 | 229,673 | -0.00(-5.64%) |
May 25, 2018 | 0.0195 | 0.0195 | 0.0195 | 0 | -0.00(-4.41%) | |
May 24, 2018 | 0.0189 | 0.0204 | 0.0175 | 0.0204 | 415,000 | +0.00(+7.94%) |
May 23, 2018 | 0.0186 | 0.0190 | 0.0160 | 0.0189 | 545,100 | -0.00(-0.53%) |
May 22, 2018 | 0.0175 | 0.0195 | 0.0175 | 0.0190 | 353,500 | -0.00(-5.00%) |
May 18, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.0224 | 0.0230 | 0.0186 | 0.0200 | 61,745 | +0.00(+8.70%) |
May 16, 2018 | 0.0151 | 0.0240 | 0.0151 | 0.0184 | 5,200 | -0.01(-22.69%) |
May 15, 2018 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 2,050 | -0.00(-2.86%) |
May 11, 2018 | 0.0245 | 0.0245 | 0.0245 | 1 | +0.00(+0.00%) | |
May 10, 2018 | 0.0221 | 0.0245 | 0.0150 | 0.0245 | 340,000 | +0.00(+2.08%) |
May 09, 2018 | 0.0232 | 0.0245 | 0.0230 | 0.0240 | 40,771 | -0.00(-2.04%) |
May 08, 2018 | 0.0230 | 0.0245 | 0.0230 | 0.0245 | 1,000 | +0.00(+0.00%) |
May 07, 2018 | 0.0229 | 0.0245 | 0.0229 | 0.0245 | 418,615 | +0.00(+6.52%) |
May 04, 2018 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 | +0.00(+2.40%) |
May 03, 2018 | 0.0201 | 0.0230 | 0.0200 | 0.0225 | 147,084 | -0.00(-0.18%) |
May 02, 2018 | 0.0180 | 0.0225 | 0.0171 | 0.0225 | 200,100 | +0.00(+17.19%) |
May 01, 2018 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 40,000 | -0.00(-0.31%) |
Apr 30, 2018 | 0.0186 | 0.0193 | 0.0180 | 0.0193 | 76,751 | -0.00(-9.02%) |
Apr 27, 2018 | 0.0216 | 0.0224 | 0.0195 | 0.0212 | 601,133 | -0.00(-5.91%) |
Apr 26, 2018 | 0.0190 | 0.0225 | 0.0189 | 0.0225 | 1,141,185 | +0.00(+12.50%) |
Apr 25, 2018 | 0.0230 | 0.0230 | 0.0191 | 0.0200 | 1,249,282 | -0.00(-4.76%) |
Apr 24, 2018 | 0.0171 | 0.0230 | 0.0171 | 0.0210 | 801,000 | +0.00(+7.14%) |
Apr 23, 2018 | 0.0201 | 0.0233 | 0.0181 | 0.0196 | 899,101 | -0.00(-10.50%) |
Apr 20, 2018 | 0.0179 | 0.0234 | 0.0179 | 0.0219 | 3,150,358 | +0.00(+12.89%) |
Apr 19, 2018 | 0.0199 | 0.0240 | 0.0144 | 0.0194 | 631,196 | -0.00(-15.28%) |
Apr 18, 2018 | 0.0234 | 0.0259 | 0.0175 | 0.0229 | 586,485 | +0.00(+6.17%) |
Apr 17, 2018 | 0.0230 | 0.0240 | 0.0216 | 0.0216 | 264,700 | -0.00(-8.21%) |
Apr 16, 2018 | 0.0203 | 0.0235 | 0.0203 | 0.0235 | 395,364 | +0.00(+6.33%) |
Apr 13, 2018 | 0.0245 | 0.0268 | 0.0196 | 0.0221 | 386,012 | -0.00(-18.15%) |
Apr 12, 2018 | 0.0275 | 0.0275 | 0.0236 | 0.0270 | 206,340 | +0.00(+3.85%) |
Apr 11, 2018 | 0.0262 | 0.0262 | 0.0200 | 0.0260 | 831,940 | -0.00(-8.77%) |
Apr 10, 2018 | 0.0257 | 0.0295 | 0.0185 | 0.0285 | 1,966,206 | +0.00(+8.61%) |
Apr 09, 2018 | 0.0260 | 0.0290 | 0.0230 | 0.0262 | 883,723 | -0.00(-6.95%) |
Apr 06, 2018 | 0.0259 | 0.0282 | 0.0225 | 0.0282 | 1,405,500 | +0.01(+21.55%) |
Apr 05, 2018 | 0.0220 | 0.0234 | 0.0211 | 0.0232 | 77,002 | +0.00(+7.96%) |
Apr 04, 2018 | 0.0248 | 0.0260 | 0.0211 | 0.0215 | 295,267 | -0.00(-14.04%) |
Apr 03, 2018 | 0.0244 | 0.0250 | 0.0200 | 0.0250 | 429,836 | +0.01(+25.00%) |
Apr 02, 2018 | 0.0187 | 0.0204 | 0.0150 | 0.0200 | 326,700 | +0.00(+2.46%) |
Mar 29, 2018 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+12.18%) | |
Mar 28, 2018 | 0.0125 | 0.0193 | 0.0125 | 0.0174 | 1,330,828 | +0.00(+39.20%) |
Mar 27, 2018 | 0.0122 | 0.0125 | 0.0122 | 0.0125 | 200,050 | -0.00(-7.34%) |
Mar 26, 2018 | 0.0136 | 0.0136 | 0.0107 | 0.0135 | 258,308 | -0.00(-16.21%) |
Mar 23, 2018 | 0.0170 | 0.0170 | 0.0141 | 0.0161 | 231,946 | -0.00(-6.94%) |
Mar 22, 2018 | 0.0175 | 0.0175 | 0.0125 | 0.0173 | 236,050 | +0.00(+23.57%) |
Mar 21, 2018 | 0.0129 | 0.0155 | 0.0106 | 0.0140 | 832,595 | +0.00(+9.37%) |
Mar 20, 2018 | 0.0138 | 0.0138 | 0.0128 | 0.0128 | 69,500 | -0.00(-14.67%) |
Mar 19, 2018 | 0.0138 | 0.0150 | 0.0138 | 0.0150 | 155,000 | -0.00(-7.41%) |
Mar 16, 2018 | 0.0179 | 0.0180 | 0.0136 | 0.0162 | 144,900 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0120 | 0.0162 | 0.0120 | 0.0162 | 81,400 | -0.00(-1.52%) |
Mar 14, 2018 | 0.0139 | 0.0175 | 0.0130 | 0.0164 | 570,200 | +0.00(+9.67%) |
Mar 13, 2018 | 0.0160 | 0.0162 | 0.0144 | 0.0150 | 790,300 | -0.00(-20.63%) |
Mar 12, 2018 | 0.0198 | 0.0198 | 0.0189 | 0.0189 | 35,000 | -0.00(-5.03%) |
Mar 09, 2018 | 0.0179 | 0.0209 | 0.0151 | 0.0199 | 701,897 | +0.00(+11.86%) |
Mar 08, 2018 | 0.0241 | 0.0247 | 0.0154 | 0.0178 | 1,894,176 | -0.01(-26.18%) |
Mar 07, 2018 | 0.0262 | 0.0275 | 0.0215 | 0.0241 | 2,020,616 | -0.00(-8.02%) |
Mar 06, 2018 | 0.0230 | 0.0270 | 0.0225 | 0.0262 | 987,600 | +0.00(+23.00%) |
Mar 05, 2018 | 0.0185 | 0.0230 | 0.0185 | 0.0213 | 654,414 | +0.00(+13.30%) |
Mar 02, 2018 | 0.0215 | 0.0220 | 0.0172 | 0.0188 | 1,145,250 | -0.00(-6.00%) |