Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0147 | 0.0188 | 0.0119 | 0.0188 | 520,693 | +0.00(+27.89%) |
May 30, 2018 | 0.0125 | 0.0148 | 0.0125 | 0.0147 | 99,990 | +0.00(+19.51%) |
May 29, 2018 | 0.0204 | 0.0204 | 0.0123 | 0.0123 | 192,500 | -0.00(-25.45%) |
May 25, 2018 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+10.00%) | |
May 24, 2018 | 0.0200 | 0.0200 | 0.0113 | 0.0150 | 74,397 | -0.00(-3.85%) |
May 23, 2018 | 0.0165 | 0.0170 | 0.0156 | 0.0156 | 661,916 | +0.00(+0.65%) |
May 22, 2018 | 0.0197 | 0.0198 | 0.0155 | 0.0155 | 97,997 | +0.00(+3.33%) |
May 21, 2018 | 0.0209 | 0.0209 | 0.0149 | 0.0150 | 154,407 | -0.01(-28.23%) |
May 18, 2018 | 0.0107 | 0.0209 | 0.0107 | 0.0209 | 869,790 | +0.00(+11.17%) |
May 17, 2018 | 0.0175 | 0.0196 | 0.0156 | 0.0188 | 380,032 | -0.00(-0.53%) |
May 16, 2018 | 0.0152 | 0.0196 | 0.0152 | 0.0189 | 176,184 | -0.00(-2.58%) |
May 15, 2018 | 0.0153 | 0.0200 | 0.0152 | 0.0194 | 530,124 | +0.00(+2.65%) |
May 14, 2018 | 0.0190 | 0.0191 | 0.0189 | 0.0189 | 95,011 | -0.00(-1.05%) |
May 11, 2018 | 0.0200 | 0.0219 | 0.0177 | 0.0191 | 151,500 | -0.00(-12.79%) |
May 10, 2018 | 0.0220 | 0.0220 | 0.0177 | 0.0219 | 395,103 | +0.00(+0.00%) |
May 09, 2018 | 0.0285 | 0.0285 | 0.0178 | 0.0219 | 63,701 | +0.00(+20.33%) |
May 08, 2018 | 0.0177 | 0.0240 | 0.0177 | 0.0182 | 431,545 | +0.00(+13.75%) |
May 07, 2018 | 0.0152 | 0.0160 | 0.0133 | 0.0160 | 430,611 | -0.00(-8.57%) |
May 04, 2018 | 0.0138 | 0.0175 | 0.0138 | 0.0175 | 141,989 | -0.00(-1.35%) |
May 03, 2018 | 0.0156 | 0.0185 | 0.0132 | 0.0177 | 215,468 | -0.00(-0.34%) |
May 02, 2018 | 0.0171 | 0.0197 | 0.0170 | 0.0178 | 136,233 | -0.00(-10.55%) |
May 01, 2018 | 0.0185 | 0.0199 | 0.0131 | 0.0199 | 423,740 | +0.00(+11.80%) |
Apr 30, 2018 | 0.0170 | 0.0198 | 0.0150 | 0.0178 | 310,001 | +0.00(+4.71%) |
Apr 27, 2018 | 0.0190 | 0.0200 | 0.0170 | 0.0170 | 336,342 | -0.00(-14.14%) |
Apr 26, 2018 | 0.0150 | 0.0198 | 0.0150 | 0.0198 | 228,729 | +0.00(+32.18%) |
Apr 25, 2018 | 0.0168 | 0.0171 | 0.0130 | 0.0150 | 55,490 | -0.00(-12.40%) |
Apr 24, 2018 | 0.0285 | 0.0285 | 0.0105 | 0.0171 | 763,934 | -0.00(-14.50%) |
Apr 23, 2018 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 31,470 | -0.00(-6.32%) |
Apr 20, 2018 | 0.0220 | 0.0220 | 0.0200 | 0.0214 | 161,504 | -0.00(-6.77%) |
Apr 19, 2018 | 0.0170 | 0.0242 | 0.0169 | 0.0229 | 1,166,538 | -0.00(-11.92%) |
Apr 18, 2018 | 0.0290 | 0.0290 | 0.0170 | 0.0260 | 489,598 | +0.00(+0.00%) |
Apr 17, 2018 | 0.0246 | 0.0260 | 0.0150 | 0.0260 | 1,584,011 | +0.00(+6.12%) |
Apr 16, 2018 | 0.0270 | 0.0270 | 0.0173 | 0.0245 | 359,108 | -0.00(-6.13%) |
Apr 13, 2018 | 0.0270 | 0.0270 | 0.0250 | 0.0261 | 50,500 | +0.00(+1.16%) |
Apr 12, 2018 | 0.0253 | 0.0258 | 0.0253 | 0.0258 | 34,000 | +0.00(+3.20%) |
Apr 11, 2018 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 63,802 | -0.00(-7.06%) |
Apr 10, 2018 | 0.0272 | 0.0272 | 0.0269 | 0.0269 | 258,200 | -0.00(-1.82%) |
Apr 09, 2018 | 0.0270 | 0.0274 | 0.0269 | 0.0274 | 63,599 | +0.00(+1.86%) |
Apr 06, 2018 | 0.0271 | 0.0271 | 0.0269 | 0.0269 | 67,600 | -0.00(-0.74%) |
Apr 05, 2018 | 0.0280 | 0.0338 | 0.0271 | 0.0271 | 49,995 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0281 | 0.0308 | 0.0270 | 0.0271 | 87,003 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0280 | 0.0340 | 0.0264 | 0.0271 | 240,518 | -0.00(-2.87%) |
Apr 02, 2018 | 0.0280 | 0.0280 | 0.0275 | 0.0279 | 46,487 | +0.00(+2.95%) |
Mar 29, 2018 | 0.0271 | 0.0271 | 0.0271 | 0 | +0.00(+0.37%) | |
Mar 28, 2018 | 0.0308 | 0.0308 | 0.0270 | 0.0270 | 267,215 | -0.00(-12.05%) |
Mar 27, 2018 | 0.0309 | 0.0309 | 0.0275 | 0.0307 | 33,250 | -0.00(-0.65%) |
Mar 26, 2018 | 0.0340 | 0.0340 | 0.0300 | 0.0309 | 316,094 | -0.00(-9.12%) |
Mar 23, 2018 | 0.0234 | 0.0340 | 0.0234 | 0.0340 | 443,812 | +0.01(+24.09%) |
Mar 22, 2018 | 0.0265 | 0.0274 | 0.0265 | 0.0274 | 33,248 | -0.00(-6.16%) |
Mar 21, 2018 | 0.0291 | 0.0292 | 0.0272 | 0.0292 | 49,401 | -0.00(-1.02%) |
Mar 20, 2018 | 0.0300 | 0.0300 | 0.0251 | 0.0295 | 264,688 | -0.00(-1.67%) |
Mar 19, 2018 | 0.0285 | 0.0300 | 0.0250 | 0.0300 | 95,766 | +0.00(+4.53%) |
Mar 16, 2018 | 0.0252 | 0.0287 | 0.0252 | 0.0287 | 24,598 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0287 | 0.0287 | 0.0269 | 0.0287 | 116,885 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0289 | 0.0289 | 0.0267 | 0.0287 | 122,711 | -0.00(-0.69%) |
Mar 13, 2018 | 0.0340 | 0.0340 | 0.0257 | 0.0289 | 202,250 | -0.00(-6.77%) |
Mar 12, 2018 | 0.0251 | 0.0340 | 0.0250 | 0.0310 | 272,770 | +0.00(+14.81%) |
Mar 09, 2018 | 0.0300 | 0.0300 | 0.0266 | 0.0270 | 132,808 | -0.00(-3.57%) |
Mar 08, 2018 | 0.0280 | 0.0280 | 0.0279 | 0.0280 | 29,894 | -0.00(-8.20%) |
Mar 07, 2018 | 0.0310 | 0.0310 | 0.0300 | 0.0305 | 546,734 | -0.00(-0.97%) |
Mar 06, 2018 | 0.0330 | 0.0330 | 0.0223 | 0.0308 | 196,349 | -0.00(-6.67%) |
Mar 05, 2018 | 0.0288 | 0.0330 | 0.0249 | 0.0330 | 242,264 | +0.01(+18.28%) |
Mar 02, 2018 | 0.0295 | 0.0295 | 0.0260 | 0.0279 | 66,850 | +0.00(+7.31%) |