Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0077 | 0.0082 | 0.0072 | 0.0082 | 309,047 | +0.00(+5.94%) |
Jun 28, 2018 | 0.0083 | 0.0083 | 0.0080 | 0.0077 | 799,506 | -0.00(-7.86%) |
Jun 27, 2018 | 0.0084 | 0.0084 | 0.0074 | 0.0084 | 563,500 | +0.00(+15.07%) |
Jun 26, 2018 | 0.0081 | 0.0090 | 0.0073 | 0.0073 | 254,097 | -0.00(-1.35%) |
Jun 25, 2018 | 0.0080 | 0.0083 | 0.0074 | 0.0074 | 494,055 | -0.00(-7.50%) |
Jun 22, 2018 | 0.0088 | 0.0088 | 0.0080 | 0.0080 | 455,500 | -0.00(-11.11%) |
Jun 21, 2018 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 139,000 | +0.00(+0.00%) |
Jun 20, 2018 | 0.0088 | 0.0090 | 0.0080 | 0.0090 | 30,529 | +0.00(+0.00%) |
Jun 19, 2018 | 0.0096 | 0.0096 | 0.0080 | 0.0090 | 414,756 | +0.00(+0.00%) |
Jun 18, 2018 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 204,701 | +0.00(+1.12%) |
Jun 15, 2018 | 0.0080 | 0.0080 | 0.0089 | 273,300 | +0.00(+11.25%) | |
Jun 14, 2018 | 0.0089 | 0.0090 | 0.0080 | 0.0080 | 207,333 | -0.00(-11.11%) |
Jun 13, 2018 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 278,560 | -0.00(-2.17%) |
Jun 12, 2018 | 0.0085 | 0.0092 | 0.0080 | 0.0092 | 911,855 | +0.00(+1.10%) |
Jun 11, 2018 | 0.0097 | 0.0099 | 0.0081 | 0.0091 | 569,111 | -0.00(-5.21%) |
Jun 08, 2018 | 0.0093 | 0.0124 | 0.0080 | 0.0096 | 3,250,255 | +0.00(+4.35%) |
Jun 07, 2018 | 0.0092 | 0.0092 | 0.0081 | 0.0092 | 241,589 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0093 | 0.0093 | 0.0079 | 0.0092 | 385,544 | +0.00(+0.00%) |
Jun 05, 2018 | 0.0090 | 0.0093 | 0.0075 | 0.0092 | 93,656 | +0.00(+0.00%) |
Jun 04, 2018 | 0.0089 | 0.0093 | 0.0089 | 0.0092 | 421,409 | +0.00(+3.37%) |
Jun 01, 2018 | 0.0090 | 0.0090 | 0.0087 | 0.0089 | 170,200 | -0.00(-4.30%) |
May 31, 2018 | 0.0090 | 0.0093 | 0.0087 | 0.0093 | 2,603,362 | +0.00(+3.33%) |
May 30, 2018 | 0.0090 | 0.0092 | 0.0089 | 0.0090 | 809,534 | +0.00(+0.00%) |
May 29, 2018 | 0.0090 | 0.0090 | 0.0089 | 0.0090 | 40,500 | +0.00(+1.12%) |
May 25, 2018 | 0.0089 | 0.0089 | 0.0089 | 0 | +0.00(+5.95%) | |
May 24, 2018 | 0.0089 | 0.0089 | 0.0072 | 0.0084 | 92,960 | +0.00(+18.31%) |
May 23, 2018 | 0.0089 | 0.0089 | 0.0071 | 0.0071 | 204,207 | -0.00(-10.13%) |
May 22, 2018 | 0.0089 | 0.0089 | 0.0072 | 0.0079 | 165,600 | -0.00(-3.66%) |
May 21, 2018 | 0.0071 | 0.0085 | 0.0071 | 0.0082 | 283,033 | -0.00(-3.53%) |
May 18, 2018 | 0.0084 | 0.0085 | 0.0080 | 0.0085 | 356,704 | +0.00(+0.00%) |
May 17, 2018 | 0.0091 | 0.0091 | 0.0071 | 0.0085 | 326,596 | +0.00(+21.43%) |
May 16, 2018 | 0.0080 | 0.0093 | 0.0070 | 0.0070 | 1,079,726 | -0.00(-12.50%) |
May 15, 2018 | 0.0093 | 0.0093 | 0.0077 | 0.0080 | 296,372 | -0.00(-13.04%) |
May 14, 2018 | 0.0070 | 0.0092 | 0.0070 | 0.0092 | 309,608 | +0.00(+13.72%) |
May 11, 2018 | 0.0071 | 0.0090 | 0.0070 | 0.0081 | 1,371,936 | -0.00(-9.10%) |
May 10, 2018 | 0.0070 | 0.0090 | 0.0070 | 0.0089 | 371,621 | +0.00(+18.67%) |
May 09, 2018 | 0.0072 | 0.0082 | 0.0072 | 0.0075 | 102,309 | -0.00(-5.06%) |
May 08, 2018 | 0.0087 | 0.0090 | 0.0079 | 0.0079 | 83,400 | -0.00(-7.06%) |
May 07, 2018 | 0.0093 | 0.0093 | 0.0085 | 0.0085 | 321,600 | +0.00(+6.25%) |
May 04, 2018 | 0.0075 | 0.0084 | 0.0070 | 0.0080 | 415,583 | +0.00(+14.29%) |
May 03, 2018 | 0.0070 | 0.0075 | 0.0067 | 0.0070 | 793,347 | +0.00(+0.00%) |
May 02, 2018 | 0.0077 | 0.0089 | 0.0070 | 0.0070 | 560,383 | -0.00(-7.89%) |
May 01, 2018 | 0.0092 | 0.0092 | 0.0076 | 0.0076 | 109,941 | -0.00(-13.64%) |
Apr 30, 2018 | 0.0092 | 0.0092 | 0.0077 | 0.0088 | 348,002 | -0.00(-1.12%) |
Apr 27, 2018 | 0.0080 | 0.0093 | 0.0076 | 0.0089 | 317,110 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0095 | 0.0095 | 0.0080 | 0.0089 | 1,052,532 | +0.00(+27.14%) |
Apr 25, 2018 | 0.0093 | 0.0093 | 0.0070 | 0.0070 | 252,000 | -0.00(-22.22%) |
Apr 24, 2018 | 0.0074 | 0.0090 | 0.0074 | 0.0090 | 423,320 | +0.00(+5.88%) |
Apr 23, 2018 | 0.0092 | 0.0092 | 0.0073 | 0.0085 | 1,107,382 | -0.00(-8.60%) |
Apr 20, 2018 | 0.0075 | 0.0093 | 0.0075 | 0.0093 | 101,000 | +0.00(+24.00%) |
Apr 19, 2018 | 0.0078 | 0.0078 | 0.0072 | 0.0075 | 627,900 | -0.00(-5.06%) |
Apr 18, 2018 | 0.0080 | 0.0081 | 0.0079 | 0.0079 | 570,000 | -0.00(-3.66%) |
Apr 17, 2018 | 0.0085 | 0.0095 | 0.0082 | 0.0082 | 594,897 | -0.00(-3.53%) |
Apr 16, 2018 | 0.0080 | 0.0090 | 0.0079 | 0.0085 | 450,728 | +0.00(+6.25%) |
Apr 13, 2018 | 0.0080 | 0.0091 | 0.0079 | 0.0080 | 685,005 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0095 | 0.0095 | 0.0080 | 0.0080 | 715,563 | -0.00(-15.79%) |
Apr 11, 2018 | 0.0095 | 0.0095 | 0.0078 | 0.0095 | 852,317 | +0.00(+7.95%) |
Apr 10, 2018 | 0.0089 | 0.0089 | 0.0081 | 0.0088 | 254,598 | -0.00(-1.12%) |
Apr 09, 2018 | 0.0085 | 0.0089 | 0.0080 | 0.0089 | 176,001 | -0.00(-10.10%) |
Apr 06, 2018 | 0.0099 | 0.0099 | 0.0090 | 0.0099 | 376,565 | +0.00(+7.03%) |
Apr 05, 2018 | 0.0095 | 0.0099 | 0.0092 | 0.0092 | 380,472 | -0.00(-2.63%) |
Apr 04, 2018 | 0.0081 | 0.0099 | 0.0070 | 0.0095 | 5,244,730 | +0.00(+15.85%) |
Apr 03, 2018 | 0.0094 | 0.0094 | 0.0082 | 0.0082 | 354,980 | -0.00(-12.77%) |