Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0067 | 0.0072 | 0.0064 | 0.0072 | 671,500 | -0.00(-1.37%) |
May 30, 2019 | 0.0067 | 0.0073 | 0.0063 | 0.0073 | 1,171,357 | +0.00(+8.96%) |
May 29, 2019 | 0.0078 | 0.0078 | 0.0067 | 0.0067 | 1,328,755 | -0.00(-15.19%) |
May 28, 2019 | 0.0080 | 0.0085 | 0.0070 | 0.0079 | 2,416,301 | -0.00(-9.20%) |
May 24, 2019 | 0.0084 | 0.0089 | 0.0078 | 0.0087 | 639,100 | -0.00(-3.33%) |
May 23, 2019 | 0.0093 | 0.0093 | 0.0075 | 0.0090 | 783,855 | -0.00(-3.23%) |
May 22, 2019 | 0.0107 | 0.0107 | 0.0079 | 0.0093 | 5,152,237 | -0.00(-12.26%) |
May 21, 2019 | 0.0130 | 0.0138 | 0.0098 | 0.0106 | 5,522,998 | -0.00(-18.46%) |
May 20, 2019 | 0.0085 | 0.0139 | 0.0085 | 0.0130 | 11,446,927 | +0.00(+54.76%) |
May 17, 2019 | 0.0080 | 0.0085 | 0.0065 | 0.0084 | 4,039,200 | +0.00(+5.00%) |
May 16, 2019 | 0.0070 | 0.0090 | 0.0062 | 0.0080 | 5,356,142 | +0.00(+17.65%) |
May 15, 2019 | 0.0070 | 0.0071 | 0.0068 | 0.0068 | 3,014,839 | -0.00(-2.86%) |
May 14, 2019 | 0.0069 | 0.0070 | 0.0067 | 0.0070 | 605,730 | +0.00(+1.45%) |
May 13, 2019 | 0.0072 | 0.0072 | 0.0067 | 0.0069 | 1,103,782 | -0.00(-2.82%) |
May 10, 2019 | 0.0072 | 0.0072 | 0.0065 | 0.0071 | 2,492,500 | +0.00(+1.43%) |
May 09, 2019 | 0.0073 | 0.0073 | 0.0069 | 0.0070 | 226,053 | +0.00(+0.00%) |
May 08, 2019 | 0.0079 | 0.0079 | 0.0070 | 0.0070 | 1,185,037 | -0.00(-11.39%) |
May 07, 2019 | 0.0081 | 0.0084 | 0.0067 | 0.0079 | 2,584,650 | -0.00(-3.66%) |
May 06, 2019 | 0.0084 | 0.0090 | 0.0082 | 0.0082 | 234,125 | +0.00(+1.23%) |
May 03, 2019 | 0.0084 | 0.0084 | 0.0080 | 0.0081 | 58,600 | -0.00(-14.74%) |
May 02, 2019 | 0.0090 | 0.0095 | 0.0085 | 0.0095 | 41,767 | +0.00(+11.76%) |
May 01, 2019 | 0.0095 | 0.0095 | 0.0085 | 0.0085 | 8,354 | -0.00(-10.53%) |
Apr 30, 2019 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 10,013 | +0.00(+11.76%) |
Apr 29, 2019 | 0.0092 | 0.0095 | 0.0084 | 0.0085 | 441,565 | -0.00(-4.49%) |
Apr 26, 2019 | 0.0080 | 0.0089 | 0.0073 | 0.0089 | 637,800 | -0.00(-1.11%) |
Apr 25, 2019 | 0.0079 | 0.0092 | 0.0079 | 0.0090 | 105,352 | +0.00(+8.43%) |
Apr 24, 2019 | 0.0099 | 0.0100 | 0.0083 | 0.0083 | 300,000 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0090 | 0.0090 | 0.0083 | 0.0083 | 426,100 | +0.00(+3.75%) |
Apr 22, 2019 | 0.0084 | 0.0100 | 0.0072 | 0.0080 | 539,300 | -0.00(-10.11%) |
Apr 18, 2019 | 0.0090 | 0.0098 | 0.0086 | 0.0089 | 734,800 | -0.00(-8.25%) |
Apr 17, 2019 | 0.0100 | 0.0100 | 0.0097 | 0.0097 | 217,975 | -0.00(-2.02%) |
Apr 16, 2019 | 0.0104 | 0.0105 | 0.0095 | 0.0099 | 125,400 | -0.00(-3.88%) |
Apr 15, 2019 | 0.0100 | 0.0116 | 0.0100 | 0.0103 | 1,116,247 | +0.00(+14.44%) |
Apr 12, 2019 | 0.0109 | 0.0109 | 0.0090 | 0.0090 | 1,194,600 | -0.00(-13.46%) |
Apr 11, 2019 | 0.0115 | 0.0127 | 0.0095 | 0.0104 | 1,488,265 | -0.00(-8.77%) |
Apr 10, 2019 | 0.0110 | 0.0145 | 0.0105 | 0.0114 | 2,211,885 | +0.00(+3.64%) |
Apr 09, 2019 | 0.0098 | 0.0115 | 0.0086 | 0.0110 | 2,495,497 | +0.00(+12.24%) |
Apr 08, 2019 | 0.0117 | 0.0117 | 0.0088 | 0.0098 | 792,315 | -0.00(-4.85%) |
Apr 05, 2019 | 0.0081 | 0.0118 | 0.0080 | 0.0103 | 1,984,400 | +0.00(+21.18%) |
Apr 04, 2019 | 0.0085 | 0.0090 | 0.0085 | 0.0085 | 271,649 | -0.00(-14.14%) |
Apr 03, 2019 | 0.0086 | 0.0100 | 0.0077 | 0.0099 | 405,733 | +0.00(+23.75%) |
Apr 02, 2019 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 512,128 | -0.00(-11.11%) |
Apr 01, 2019 | 0.0080 | 0.0109 | 0.0080 | 0.0090 | 4,853,689 | +0.00(+12.50%) |
Mar 29, 2019 | 0.0081 | 0.0083 | 0.0077 | 0.0080 | 208,700 | +0.00(+2.56%) |
Mar 28, 2019 | 0.0079 | 0.0084 | 0.0078 | 0.0078 | 896,328 | -0.00(-7.14%) |
Mar 27, 2019 | 0.0086 | 0.0090 | 0.0077 | 0.0084 | 1,723,935 | -0.00(-2.33%) |
Mar 26, 2019 | 0.0150 | 0.0150 | 0.0081 | 0.0086 | 483,050 | +0.00(+3.61%) |
Mar 25, 2019 | 0.0085 | 0.0089 | 0.0078 | 0.0083 | 745,500 | -0.00(-7.78%) |
Mar 22, 2019 | 0.0080 | 0.0090 | 0.0077 | 0.0090 | 3,683,800 | +0.00(+12.50%) |
Mar 21, 2019 | 0.0085 | 0.0089 | 0.0077 | 0.0080 | 2,758,865 | -0.00(-9.09%) |
Mar 20, 2019 | 0.0084 | 0.0090 | 0.0084 | 0.0088 | 386,125 | -0.00(-1.12%) |
Mar 19, 2019 | 0.0090 | 0.0090 | 0.0082 | 0.0089 | 2,642,669 | -0.00(-4.30%) |
Mar 18, 2019 | 0.0098 | 0.0098 | 0.0093 | 0.0093 | 580,011 | -0.00(-5.10%) |
Mar 15, 2019 | 0.0093 | 0.0100 | 0.0093 | 0.0098 | 1,288,100 | -0.00(-2.00%) |
Mar 14, 2019 | 0.0101 | 0.0101 | 0.0095 | 0.0100 | 1,371,202 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0117 | 0.0117 | 0.0091 | 0.0100 | 3,117,128 | -0.00(-14.53%) |
Mar 12, 2019 | 0.0111 | 0.0117 | 0.0101 | 0.0117 | 569,050 | +0.00(+12.50%) |
Mar 11, 2019 | 0.0120 | 0.0120 | 0.0101 | 0.0104 | 1,451,828 | -0.00(-12.61%) |
Mar 08, 2019 | 0.0130 | 0.0135 | 0.0106 | 0.0119 | 1,869,300 | -0.00(-4.03%) |
Mar 07, 2019 | 0.0188 | 0.0201 | 0.0111 | 0.0124 | 4,249,909 | +0.00(+19.23%) |
Mar 06, 2019 | 0.0123 | 0.0123 | 0.0103 | 0.0104 | 468,920 | -0.00(-15.45%) |
Mar 05, 2019 | 0.0106 | 0.0126 | 0.0100 | 0.0123 | 303,509 | +0.00(+10.81%) |
Mar 04, 2019 | 0.0129 | 0.0129 | 0.0103 | 0.0111 | 730,476 | -0.00(-13.95%) |