Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.01(-18.75%) | |
May 28, 2019 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+25.65%) | |
May 23, 2019 | 0.0382 | 0.0382 | 0.0382 | 0 | +0.00(+0.53%) | |
May 21, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+5.56%) | |
May 20, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 12,154 | -0.01(-23.40%) |
May 17, 2019 | 0.0425 | 0.0470 | 0.0425 | 0.0470 | 3,900 | -0.00(-4.08%) |
May 16, 2019 | 0.0410 | 0.0490 | 0.0410 | 0.0490 | 24,389 | +0.00(+6.52%) |
May 15, 2019 | 0.0420 | 0.0460 | 0.0340 | 0.0460 | 11,550 | +0.00(+9.52%) |
May 14, 2019 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,000 | +0.00(+0.00%) |
May 13, 2019 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 10,000 | -0.00(-6.67%) |
May 10, 2019 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 1,292,200 | +0.00(+0.00%) |
May 09, 2019 | 0.0500 | 0.0500 | 0.0395 | 0.0450 | 499,770 | +0.01(+32.35%) |
May 08, 2019 | 0.0378 | 0.0378 | 0.0340 | 0.0340 | 4,250 | -0.01(-15.00%) |
May 07, 2019 | 0.0430 | 0.0430 | 0.0380 | 0.0400 | 184,000 | +0.00(+11.11%) |
May 06, 2019 | 0.0400 | 0.0420 | 0.0351 | 0.0360 | 226,124 | +0.00(+16.13%) |
May 03, 2019 | 0.0348 | 0.0396 | 0.0310 | 0.0310 | 16,100 | +0.00(+3.33%) |
May 02, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,847 | +0.00(+0.00%) |
May 01, 2019 | 0.0338 | 0.0338 | 0.0300 | 0.0300 | 24,000 | -0.00(-11.24%) |
Apr 30, 2019 | 0.0301 | 0.0338 | 0.0301 | 0.0338 | 1,100 | -0.00(-3.43%) |
Apr 29, 2019 | 0.0335 | 0.0350 | 0.0335 | 0.0350 | 11,500 | -0.01(-16.67%) |
Apr 25, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.01(+39.53%) | |
Apr 24, 2019 | 0.0320 | 0.0360 | 0.0301 | 0.0301 | 365,675 | -0.00(-12.75%) |
Apr 23, 2019 | 0.0330 | 0.0360 | 0.0330 | 0.0345 | 12,000 | -0.00(-4.17%) |
Apr 22, 2019 | 0.0300 | 0.0360 | 0.0300 | 0.0360 | 14,500 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0360 | 0.0360 | 0.0330 | 0.0360 | 8,500 | -0.00(-8.63%) |
Apr 17, 2019 | 0.0340 | 0.0400 | 0.0340 | 0.0394 | 513,360 | +0.01(+45.93%) |
Apr 16, 2019 | 0.0290 | 0.0300 | 0.0270 | 0.0270 | 162,207 | +0.00(+8.00%) |
Apr 15, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,400 | -0.00(-13.79%) |
Apr 12, 2019 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 6,000 | +0.01(+26.09%) |
Apr 11, 2019 | 0.0270 | 0.0270 | 0.0230 | 0.0230 | 30,372 | -0.01(-20.69%) |
Apr 10, 2019 | 0.0290 | 0.0290 | 0.0230 | 0.0290 | 6,900 | +0.00(+3.57%) |
Apr 09, 2019 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 47,200 | +0.00(+7.69%) |
Apr 08, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 30,000 | -0.00(-5.45%) |
Apr 04, 2019 | 0.0275 | 0.0275 | 0.0275 | 0 | +0.00(+19.57%) | |
Apr 03, 2019 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 12,351 | -0.00(-8.00%) |
Apr 01, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-0.40%) | |
Mar 29, 2019 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 10,100 | -0.00(-3.46%) |
Mar 27, 2019 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 418 | -0.00(-7.14%) |
Mar 25, 2019 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 8,000 | -0.00(-2.78%) |
Mar 22, 2019 | 0.0251 | 0.0288 | 0.0251 | 0.0288 | 51,000 | +0.00(+4.35%) |
Mar 21, 2019 | 0.0251 | 0.0276 | 0.0251 | 0.0276 | 6,099 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0276 | 0.0276 | 0.0276 | 0 | -0.00(-8.00%) | |
Mar 18, 2019 | 0.0266 | 0.0300 | 0.0251 | 0.0300 | 137,600 | +0.00(+3.45%) |
Mar 14, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+7.01%) | |
Mar 13, 2019 | 0.0270 | 0.0271 | 0.0251 | 0.0271 | 15,000 | +0.00(+7.97%) |
Mar 12, 2019 | 0.0290 | 0.0290 | 0.0251 | 0.0251 | 27,000 | -0.00(-10.36%) |
Mar 11, 2019 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,000 | -0.00(-6.67%) |
Mar 07, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+9.09%) | |
Mar 06, 2019 | 0.0288 | 0.0288 | 0.0275 | 0.0275 | 11,000 | -0.00(-8.33%) |
Mar 05, 2019 | 0.0250 | 0.0315 | 0.0200 | 0.0300 | 198,550 | -0.00(-6.25%) |
Mar 04, 2019 | 0.0260 | 0.0320 | 0.0260 | 0.0320 | 4,080 | -0.00(-1.54%) |