Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 130,500 | +0.00(+22.22%) |
May 30, 2019 | 0.0240 | 0.0240 | 0.0180 | 0.0180 | 134,450 | -0.01(-23.40%) |
May 29, 2019 | 0.0185 | 0.0235 | 0.0180 | 0.0235 | 356,580 | +0.00(+14.63%) |
May 28, 2019 | 0.0233 | 0.0233 | 0.0185 | 0.0205 | 222,550 | -0.00(-14.58%) |
May 24, 2019 | 0.0185 | 0.0240 | 0.0168 | 0.0240 | 495,200 | +0.01(+49.07%) |
May 23, 2019 | 0.0138 | 0.0161 | 0.0123 | 0.0161 | 1,989,785 | +0.01(+61.00%) |
May 22, 2019 | 0.0230 | 0.0230 | 0.0099 | 0.0100 | 8,112,573 | -0.01(-56.52%) |
May 21, 2019 | 0.0300 | 0.0300 | 0.0162 | 0.0230 | 2,531,639 | -0.01(-23.33%) |
May 20, 2019 | 0.0299 | 0.0300 | 0.0290 | 0.0300 | 185,954 | +0.00(+3.45%) |
May 17, 2019 | 0.0286 | 0.0294 | 0.0270 | 0.0290 | 121,200 | +0.00(+0.00%) |
May 16, 2019 | 0.0350 | 0.0350 | 0.0248 | 0.0290 | 285,714 | -0.01(-17.14%) |
May 15, 2019 | 0.0287 | 0.0350 | 0.0250 | 0.0350 | 250,821 | +0.01(+16.67%) |
May 14, 2019 | 0.0240 | 0.0300 | 0.0211 | 0.0300 | 1,380,946 | +0.01(+25.52%) |
May 13, 2019 | 0.0289 | 0.0289 | 0.0235 | 0.0239 | 689,241 | -0.00(-15.25%) |
May 10, 2019 | 0.0290 | 0.0290 | 0.0251 | 0.0282 | 81,100 | +0.00(+6.82%) |
May 09, 2019 | 0.0252 | 0.0267 | 0.0252 | 0.0264 | 293,543 | -0.00(-12.00%) |
May 08, 2019 | 0.0261 | 0.0300 | 0.0258 | 0.0300 | 447,790 | +0.00(+12.78%) |
May 07, 2019 | 0.0275 | 0.0275 | 0.0251 | 0.0266 | 326,728 | -0.00(-1.85%) |
May 06, 2019 | 0.0302 | 0.0302 | 0.0271 | 0.0271 | 255,000 | -0.00(-9.67%) |
May 03, 2019 | 0.0300 | 0.0300 | 0.0287 | 0.0300 | 134,200 | +0.00(+0.00%) |
May 02, 2019 | 0.0271 | 0.0300 | 0.0271 | 0.0300 | 361,766 | +0.00(+3.81%) |
May 01, 2019 | 0.0270 | 0.0289 | 0.0270 | 0.0289 | 63,000 | -0.00(-3.02%) |
Apr 30, 2019 | 0.0293 | 0.0298 | 0.0282 | 0.0298 | 22,300 | -0.00(-0.33%) |
Apr 29, 2019 | 0.0300 | 0.0300 | 0.0255 | 0.0299 | 550,362 | +0.00(+1.70%) |
Apr 26, 2019 | 0.0280 | 0.0294 | 0.0280 | 0.0294 | 7,000 | -0.00(-0.68%) |
Apr 25, 2019 | 0.0251 | 0.0297 | 0.0251 | 0.0296 | 278,384 | +0.00(+1.72%) |
Apr 24, 2019 | 0.0266 | 0.0295 | 0.0265 | 0.0291 | 63,022 | -0.00(-1.02%) |
Apr 23, 2019 | 0.0310 | 0.0310 | 0.0280 | 0.0294 | 110,400 | -0.00(-1.67%) |
Apr 22, 2019 | 0.0299 | 0.0300 | 0.0270 | 0.0299 | 258,930 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0300 | 0.0300 | 0.0265 | 0.0299 | 1,126,100 | -0.00(-0.33%) |
Apr 17, 2019 | 0.0320 | 0.0320 | 0.0265 | 0.0300 | 116,532 | -0.00(-6.25%) |
Apr 16, 2019 | 0.0340 | 0.0340 | 0.0260 | 0.0320 | 711,767 | -0.00(-13.28%) |
Apr 15, 2019 | 0.0350 | 0.0375 | 0.0300 | 0.0369 | 531,733 | +0.00(+15.31%) |
Apr 12, 2019 | 0.0298 | 0.0320 | 0.0298 | 0.0320 | 512,200 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0320 | 0.0320 | 0.0275 | 0.0320 | 1,113,574 | +0.00(+6.67%) |
Apr 10, 2019 | 0.0330 | 0.0330 | 0.0280 | 0.0300 | 2,397,628 | -0.00(-11.76%) |
Apr 09, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0340 | 497,684 | -0.00(-2.86%) |
Apr 08, 2019 | 0.0380 | 0.0380 | 0.0310 | 0.0350 | 935,442 | -0.00(-2.78%) |
Apr 05, 2019 | 0.0340 | 0.0360 | 0.0326 | 0.0360 | 741,700 | +0.00(+5.88%) |
Apr 04, 2019 | 0.0250 | 0.0380 | 0.0250 | 0.0340 | 1,431,392 | -0.00(-8.11%) |
Apr 03, 2019 | 0.0350 | 0.0370 | 0.0280 | 0.0370 | 560,883 | +0.00(+12.12%) |
Apr 02, 2019 | 0.0250 | 0.0340 | 0.0250 | 0.0330 | 2,543,226 | -0.00(-2.94%) |
Apr 01, 2019 | 0.0292 | 0.0350 | 0.0292 | 0.0340 | 1,304,722 | +0.00(+7.94%) |
Mar 29, 2019 | 0.0300 | 0.0400 | 0.0277 | 0.0315 | 1,592,000 | +0.00(+9.00%) |
Mar 28, 2019 | 0.0278 | 0.0293 | 0.0200 | 0.0289 | 1,019,329 | -0.00(-3.67%) |
Mar 27, 2019 | 0.0325 | 0.0330 | 0.0270 | 0.0300 | 358,197 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0273 | 0.0330 | 0.0270 | 0.0300 | 598,505 | +0.00(+3.45%) |
Mar 25, 2019 | 0.0300 | 0.0330 | 0.0250 | 0.0290 | 819,240 | +0.00(+16.00%) |
Mar 22, 2019 | 0.0260 | 0.0270 | 0.0240 | 0.0250 | 239,000 | -0.00(-7.41%) |
Mar 21, 2019 | 0.0220 | 0.0270 | 0.0220 | 0.0270 | 186,585 | +0.00(+3.85%) |
Mar 20, 2019 | 0.0250 | 0.0260 | 0.0210 | 0.0260 | 202,500 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0270 | 0.0285 | 0.0260 | 0.0260 | 72,589 | -0.00(-8.77%) |
Mar 18, 2019 | 0.0188 | 0.0299 | 0.0178 | 0.0285 | 899,148 | +0.01(+63.79%) |
Mar 15, 2019 | 0.0180 | 0.0180 | 0.0170 | 0.0174 | 19,500 | -0.00(-4.40%) |
Mar 14, 2019 | 0.0156 | 0.0200 | 0.0154 | 0.0182 | 258,098 | +0.00(+3.41%) |
Mar 13, 2019 | 0.0181 | 0.0181 | 0.0176 | 0.0176 | 25,303 | -0.00(-11.56%) |
Mar 12, 2019 | 0.0190 | 0.0199 | 0.0190 | 0.0199 | 6,000 | +0.00(+14.37%) |
Mar 11, 2019 | 0.0179 | 0.0179 | 0.0154 | 0.0174 | 150,000 | -0.00(-0.57%) |
Mar 08, 2019 | 0.0170 | 0.0200 | 0.0154 | 0.0175 | 274,300 | -0.00(-10.26%) |
Mar 07, 2019 | 0.0220 | 0.0220 | 0.0185 | 0.0195 | 55,500 | -0.00(-2.50%) |
Mar 06, 2019 | 0.0185 | 0.0200 | 0.0185 | 0.0200 | 54,527 | +0.00(+18.34%) |
Mar 05, 2019 | 0.0184 | 0.0184 | 0.0169 | 0.0169 | 108,572 | -0.00(-8.15%) |
Mar 04, 2019 | 0.0166 | 0.0197 | 0.0166 | 0.0184 | 60,400 | +0.00(+4.55%) |