Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0145 | 0.0145 | 0.0125 | 0.0140 | 62,300 | -0.00(-6.04%) |
May 30, 2019 | 0.0152 | 0.0152 | 0.0130 | 0.0149 | 179,200 | -0.00(-0.67%) |
May 29, 2019 | 0.0144 | 0.0150 | 0.0131 | 0.0150 | 323,854 | -0.00(-9.64%) |
May 28, 2019 | 0.0140 | 0.0166 | 0.0140 | 0.0166 | 11,650 | +0.00(+5.06%) |
May 24, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0158 | 67,300 | +0.00(+8.97%) |
May 23, 2019 | 0.0164 | 0.0164 | 0.0145 | 0.0145 | 40,900 | +0.00(+0.69%) |
May 22, 2019 | 0.0146 | 0.0169 | 0.0144 | 0.0144 | 76,568 | -0.00(-13.77%) |
May 21, 2019 | 0.0147 | 0.0170 | 0.0147 | 0.0167 | 252,278 | +0.00(+14.38%) |
May 20, 2019 | 0.0166 | 0.0166 | 0.0146 | 0.0146 | 49,602 | -0.00(-5.81%) |
May 17, 2019 | 0.0143 | 0.0174 | 0.0141 | 0.0155 | 155,200 | -0.00(-1.90%) |
May 16, 2019 | 0.0175 | 0.0175 | 0.0141 | 0.0158 | 107,161 | +0.00(+15.33%) |
May 15, 2019 | 0.0155 | 0.0175 | 0.0120 | 0.0137 | 93,900 | -0.00(-20.81%) |
May 14, 2019 | 0.0141 | 0.0175 | 0.0136 | 0.0173 | 409,045 | +0.00(+22.70%) |
May 13, 2019 | 0.0144 | 0.0150 | 0.0141 | 0.0141 | 54,997 | -0.00(-5.37%) |
May 10, 2019 | 0.0150 | 0.0150 | 0.0132 | 0.0149 | 275,500 | +0.00(+8.76%) |
May 09, 2019 | 0.0163 | 0.0163 | 0.0137 | 0.0137 | 181,381 | -0.00(-2.14%) |
May 08, 2019 | 0.0140 | 0.0155 | 0.0128 | 0.0140 | 460,282 | -0.00(-11.39%) |
May 07, 2019 | 0.0150 | 0.0175 | 0.0120 | 0.0158 | 1,570,689 | +0.00(+1.94%) |
May 06, 2019 | 0.0268 | 0.0320 | 0.0150 | 0.0155 | 3,836,691 | -0.00(-20.51%) |
May 03, 2019 | 0.0204 | 0.0204 | 0.0177 | 0.0195 | 654,100 | -0.00(-1.52%) |
May 02, 2019 | 0.0184 | 0.0198 | 0.0165 | 0.0198 | 121,897 | +0.00(+7.03%) |
May 01, 2019 | 0.0182 | 0.0185 | 0.0182 | 0.0185 | 3,500 | +0.00(+1.65%) |
Apr 30, 2019 | 0.0170 | 0.0197 | 0.0160 | 0.0182 | 252,892 | -0.00(-0.55%) |
Apr 29, 2019 | 0.0183 | 0.0198 | 0.0175 | 0.0183 | 330,923 | -0.00(-5.67%) |
Apr 26, 2019 | 0.0180 | 0.0199 | 0.0180 | 0.0194 | 305,300 | -0.00(-2.02%) |
Apr 25, 2019 | 0.0237 | 0.0238 | 0.0175 | 0.0198 | 91,849 | +0.00(+4.21%) |
Apr 24, 2019 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 26,220 | -0.00(-0.52%) |
Apr 23, 2019 | 0.0210 | 0.0238 | 0.0190 | 0.0191 | 305,300 | -0.00(-4.50%) |
Apr 22, 2019 | 0.0154 | 0.0238 | 0.0154 | 0.0200 | 450,496 | +0.00(+12.36%) |
Apr 18, 2019 | 0.0179 | 0.0190 | 0.0152 | 0.0178 | 268,300 | -0.00(-9.64%) |
Apr 17, 2019 | 0.0186 | 0.0205 | 0.0178 | 0.0197 | 58,500 | -0.00(-1.50%) |
Apr 16, 2019 | 0.0197 | 0.0210 | 0.0197 | 0.0200 | 60,759 | +0.00(+1.01%) |
Apr 15, 2019 | 0.0184 | 0.0220 | 0.0184 | 0.0198 | 36,474 | +0.00(+3.13%) |
Apr 12, 2019 | 0.0220 | 0.0220 | 0.0192 | 0.0192 | 146,600 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0203 | 0.0220 | 0.0191 | 0.0192 | 103,105 | -0.00(-4.48%) |
Apr 10, 2019 | 0.0206 | 0.0206 | 0.0200 | 0.0201 | 101,300 | +0.00(+1.52%) |
Apr 09, 2019 | 0.0245 | 0.0245 | 0.0191 | 0.0198 | 550,460 | -0.00(-3.41%) |
Apr 08, 2019 | 0.0174 | 0.0212 | 0.0174 | 0.0205 | 494,766 | +0.00(+1.99%) |
Apr 05, 2019 | 0.0218 | 0.0218 | 0.0172 | 0.0201 | 382,500 | -0.00(-2.90%) |
Apr 04, 2019 | 0.0195 | 0.0216 | 0.0195 | 0.0207 | 265,550 | +0.00(+4.02%) |
Apr 03, 2019 | 0.0202 | 0.0208 | 0.0172 | 0.0199 | 629,840 | -0.00(-11.16%) |
Apr 02, 2019 | 0.0201 | 0.0226 | 0.0201 | 0.0224 | 143,851 | -0.00(-1.75%) |
Apr 01, 2019 | 0.0247 | 0.0247 | 0.0200 | 0.0228 | 326,024 | -0.00(-4.60%) |
Mar 29, 2019 | 0.0262 | 0.0262 | 0.0225 | 0.0239 | 110,100 | +0.00(+6.22%) |
Mar 28, 2019 | 0.0188 | 0.0330 | 0.0188 | 0.0225 | 347,198 | +0.00(+1.35%) |
Mar 27, 2019 | 0.0230 | 0.0230 | 0.0212 | 0.0222 | 3,994 | +0.00(+5.21%) |
Mar 26, 2019 | 0.0230 | 0.0230 | 0.0210 | 0.0211 | 189,143 | +0.00(+1.44%) |
Mar 25, 2019 | 0.0202 | 0.0230 | 0.0195 | 0.0208 | 220,876 | -0.00(-0.95%) |
Mar 22, 2019 | 0.0261 | 0.0270 | 0.0209 | 0.0210 | 425,200 | -0.00(-13.93%) |
Mar 21, 2019 | 0.0247 | 0.0247 | 0.0226 | 0.0244 | 305,527 | -0.00(-0.81%) |
Mar 20, 2019 | 0.0257 | 0.0257 | 0.0216 | 0.0246 | 1,441,684 | -0.00(-3.91%) |
Mar 19, 2019 | 0.0270 | 0.0278 | 0.0230 | 0.0256 | 1,706,810 | +0.00(+0.79%) |
Mar 18, 2019 | 0.0250 | 0.0258 | 0.0220 | 0.0254 | 585,797 | +0.00(+2.42%) |
Mar 15, 2019 | 0.0225 | 0.0248 | 0.0180 | 0.0248 | 1,323,000 | +0.00(+7.83%) |
Mar 14, 2019 | 0.0299 | 0.0299 | 0.0225 | 0.0230 | 903,472 | -0.01(-23.08%) |
Mar 13, 2019 | 0.0270 | 0.0299 | 0.0255 | 0.0299 | 297,128 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0245 | 0.0299 | 0.0245 | 0.0299 | 580,288 | +0.00(+7.17%) |
Mar 11, 2019 | 0.0290 | 0.0310 | 0.0250 | 0.0279 | 761,579 | -0.00(-10.86%) |
Mar 08, 2019 | 0.0272 | 0.0340 | 0.0250 | 0.0313 | 688,400 | +0.00(+15.93%) |
Mar 07, 2019 | 0.0228 | 0.0270 | 0.0228 | 0.0270 | 699,966 | +0.00(+3.85%) |
Mar 06, 2019 | 0.0285 | 0.0293 | 0.0221 | 0.0260 | 1,449,759 | -0.00(-2.99%) |
Mar 05, 2019 | 0.0240 | 0.0280 | 0.0221 | 0.0268 | 2,367,808 | +0.00(+14.53%) |
Mar 04, 2019 | 0.0164 | 0.0249 | 0.0160 | 0.0234 | 3,668,115 | +0.01(+56.00%) |