Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 102,122 | +0.01(+25.00%) |
May 30, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 127,200 | +0.00(+0.00%) |
May 29, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 36,100 | -0.01(-20.00%) |
May 28, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 4,300 | +0.00(+0.00%) |
May 27, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 59,700 | +0.01(+11.11%) |
May 24, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 400,998 | +0.00(+0.00%) |
May 23, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,282 | +0.00(+0.00%) |
May 22, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 160,018 | -0.01(-10.00%) |
May 21, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 312,600 | +0.00(+0.00%) |
May 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 | +0.01(+11.11%) |
May 15, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 67,500 | -0.01(-10.00%) |
May 14, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,853 | +0.01(+11.11%) |
May 13, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 116,198 | +0.00(+0.00%) |
May 10, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 64,200 | -0.01(-10.00%) |
May 09, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 94,822 | -0.00(-9.09%) |
May 08, 2019 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 172,705 | +0.00(+10.00%) |
May 07, 2019 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 474,108 | -0.00(-9.09%) |
May 06, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 99,800 | +0.00(+0.00%) |
May 03, 2019 | 0.0530 | 0.0550 | 0.0500 | 0.0550 | 218,200 | +0.00(+3.77%) |
May 02, 2019 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 298,484 | +0.00(+0.00%) |
May 01, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0530 | 159,835 | -0.01(-8.62%) |
Apr 30, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0580 | 270,650 | -0.00(-3.33%) |
Apr 29, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 190,315 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 338,498 | +0.00(+9.09%) |
Apr 25, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 326,661 | -0.00(-8.33%) |
Apr 24, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 172,953 | -0.01(-7.69%) |
Apr 23, 2019 | 0.0650 | 0.0750 | 0.0550 | 0.0650 | 1,274,066 | -0.01(-13.33%) |
Apr 22, 2019 | 0.0900 | 0.0950 | 0.0750 | 0.0750 | 560,368 | -0.01(-16.67%) |
Apr 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-14.29%) | |
Apr 17, 2019 | 0.0900 | 0.1450 | 0.0900 | 0.1050 | 2,882,848 | +0.02(+23.53%) |
Apr 16, 2019 | 0.0600 | 0.0950 | 0.0600 | 0.0850 | 1,716,657 | +0.03(+54.55%) |
Apr 15, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,300 | -0.00(-8.33%) |
Apr 12, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 45,000 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 291,229 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,917 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 61,000 | -0.01(-14.29%) |
Apr 08, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 65,354 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,200 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 191,278 | -0.00(-6.67%) |
Apr 03, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 115,000 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0650 | 0.0750 | 0.0600 | 0.0750 | 744,102 | +0.01(+15.38%) |
Apr 01, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 51,975 | -0.01(-13.33%) |
Mar 29, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 97,749 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 215,850 | +0.00(+7.14%) |
Mar 27, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 194,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 185,400 | -0.01(-12.50%) |
Mar 25, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 140,000 | +0.01(+6.67%) |
Mar 22, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 128,750 | -0.01(-6.25%) |
Mar 21, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | -0.01(-5.88%) |
Mar 20, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 140,300 | +0.01(+13.33%) |
Mar 19, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 168,745 | -0.01(-11.76%) |
Mar 18, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 129,747 | +0.00(+0.00%) |
Mar 15, 2019 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 222,427 | -0.01(-10.53%) |
Mar 14, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 137,045 | +0.01(+5.56%) |
Mar 13, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 45,400 | -0.01(-10.00%) |
Mar 12, 2019 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 60,100 | +0.01(+5.26%) |
Mar 11, 2019 | 0.0950 | 0.1050 | 0.0950 | 0.0950 | 43,555 | -0.01(-5.00%) |
Mar 08, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 56,500 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 48,350 | +0.01(+5.26%) |
Mar 06, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 205,500 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 179,800 | +0.00(+0.00%) |
Mar 04, 2019 | 0.1000 | 0.1050 | 0.0900 | 0.0950 | 234,100 | +0.00(+0.00%) |