Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0063 | 0.0070 | 0.0058 | 0.0058 | 372,900 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0057 | 0.0064 | 0.0056 | 0.0058 | 83,900 | +0.00(+3.57%) |
Jun 26, 2019 | 0.0055 | 0.0069 | 0.0055 | 0.0056 | 88,140 | -0.00(-3.45%) |
Jun 25, 2019 | 0.0058 | 0.0069 | 0.0055 | 0.0058 | 492,566 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0053 | 0.0067 | 0.0049 | 0.0058 | 97,560 | -0.00(-3.33%) |
Jun 21, 2019 | 0.0068 | 0.0068 | 0.0060 | 0.0060 | 318,700 | -0.00(-13.04%) |
Jun 20, 2019 | 0.0069 | 0.0069 | 0.0060 | 0.0069 | 573,068 | +0.00(+7.81%) |
Jun 19, 2019 | 0.0060 | 0.0068 | 0.0060 | 0.0064 | 334,200 | +0.00(+23.08%) |
Jun 18, 2019 | 0.0072 | 0.0072 | 0.0041 | 0.0052 | 5,597,075 | -0.00(-21.21%) |
Jun 17, 2019 | 0.0063 | 0.0067 | 0.0063 | 0.0066 | 55,405 | -0.00(-9.59%) |
Jun 14, 2019 | 0.0063 | 0.0073 | 0.0063 | 0.0073 | 452,300 | -0.00(-1.35%) |
Jun 13, 2019 | 0.0063 | 0.0074 | 0.0063 | 0.0074 | 365,958 | +0.00(+17.46%) |
Jun 12, 2019 | 0.0074 | 0.0074 | 0.0063 | 0.0063 | 261,640 | -0.00(-14.86%) |
Jun 11, 2019 | 0.0063 | 0.0074 | 0.0063 | 0.0074 | 12,000 | -0.00(-1.33%) |
Jun 10, 2019 | 0.0078 | 0.0078 | 0.0062 | 0.0075 | 824,145 | -0.00(-5.06%) |
Jun 07, 2019 | 0.0080 | 0.0080 | 0.0066 | 0.0079 | 959,300 | +0.00(+8.22%) |
Jun 06, 2019 | 0.0072 | 0.0080 | 0.0067 | 0.0073 | 669,549 | +0.00(+2.82%) |
Jun 05, 2019 | 0.0070 | 0.0089 | 0.0068 | 0.0071 | 699,753 | +0.00(+5.97%) |
Jun 04, 2019 | 0.0085 | 0.0085 | 0.0067 | 0.0067 | 184,820 | -0.00(-16.25%) |
Jun 03, 2019 | 0.0061 | 0.0084 | 0.0061 | 0.0080 | 731,385 | +0.00(+23.08%) |
May 31, 2019 | 0.0071 | 0.0083 | 0.0061 | 0.0065 | 1,803,100 | -0.00(-25.29%) |
May 30, 2019 | 0.0080 | 0.0087 | 0.0074 | 0.0087 | 582,321 | +0.00(+8.75%) |
May 29, 2019 | 0.0060 | 0.0117 | 0.0060 | 0.0080 | 2,284,470 | +0.00(+25.00%) |
May 28, 2019 | 0.0088 | 0.0088 | 0.0062 | 0.0064 | 1,280,937 | -0.00(-26.44%) |
May 24, 2019 | 0.0088 | 0.0088 | 0.0082 | 0.0087 | 400,400 | +0.00(+1.16%) |
May 23, 2019 | 0.0086 | 0.0089 | 0.0079 | 0.0086 | 1,173,925 | -0.00(-4.44%) |
May 22, 2019 | 0.0099 | 0.0099 | 0.0086 | 0.0090 | 1,911,520 | -0.00(-21.74%) |
May 21, 2019 | 0.0100 | 0.0119 | 0.0095 | 0.0115 | 1,947,910 | -0.00(-3.36%) |
May 20, 2019 | 0.0110 | 0.0123 | 0.0096 | 0.0119 | 1,283,828 | +0.00(+19.00%) |
May 17, 2019 | 0.0140 | 0.0140 | 0.0096 | 0.0100 | 2,108,400 | -0.00(-27.01%) |
May 16, 2019 | 0.0155 | 0.0155 | 0.0115 | 0.0137 | 1,484,232 | +0.00(+3.01%) |
May 15, 2019 | 0.0172 | 0.0178 | 0.0109 | 0.0133 | 6,637,613 | -0.00(-25.28%) |
May 14, 2019 | 0.0145 | 0.0180 | 0.0145 | 0.0178 | 3,320,800 | +0.00(+22.76%) |
May 13, 2019 | 0.0143 | 0.0160 | 0.0140 | 0.0145 | 630,570 | +0.00(+3.57%) |
May 10, 2019 | 0.0150 | 0.0155 | 0.0135 | 0.0140 | 1,288,000 | -0.00(-6.67%) |
May 09, 2019 | 0.0120 | 0.0160 | 0.0117 | 0.0150 | 2,810,778 | +0.00(+28.21%) |
May 08, 2019 | 0.0130 | 0.0130 | 0.0110 | 0.0117 | 162,365 | -0.00(-2.50%) |
May 07, 2019 | 0.0095 | 0.0130 | 0.0095 | 0.0120 | 86,409 | +0.00(+9.09%) |
May 06, 2019 | 0.0105 | 0.0130 | 0.0105 | 0.0110 | 327,872 | -0.00(-7.56%) |
May 03, 2019 | 0.0119 | 0.0119 | 0.0107 | 0.0119 | 143,800 | +0.00(+11.21%) |
May 02, 2019 | 0.0111 | 0.0128 | 0.0101 | 0.0107 | 865,157 | -0.00(-6.14%) |
May 01, 2019 | 0.0110 | 0.0119 | 0.0100 | 0.0114 | 435,444 | +0.00(+14.00%) |
Apr 30, 2019 | 0.0135 | 0.0135 | 0.0092 | 0.0100 | 1,746,999 | -0.00(-22.48%) |
Apr 29, 2019 | 0.0150 | 0.0150 | 0.0125 | 0.0129 | 306,760 | -0.00(-7.19%) |
Apr 26, 2019 | 0.0120 | 0.0144 | 0.0112 | 0.0139 | 508,400 | +0.00(+3.73%) |
Apr 25, 2019 | 0.0130 | 0.0134 | 0.0120 | 0.0134 | 120,394 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0129 | 0.0139 | 0.0122 | 0.0134 | 809,758 | +0.00(+4.69%) |
Apr 23, 2019 | 0.0127 | 0.0135 | 0.0120 | 0.0128 | 305,500 | +0.00(+12.28%) |
Apr 22, 2019 | 0.0120 | 0.0145 | 0.0114 | 0.0114 | 514,370 | -0.00(-0.87%) |
Apr 18, 2019 | 0.0124 | 0.0124 | 0.0108 | 0.0115 | 1,177,700 | +0.00(+9.52%) |
Apr 17, 2019 | 0.0135 | 0.0159 | 0.0105 | 0.0105 | 1,555,259 | -0.00(-22.22%) |
Apr 16, 2019 | 0.0149 | 0.0155 | 0.0110 | 0.0135 | 1,136,614 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0119 | 0.0140 | 0.0110 | 0.0135 | 1,967,113 | +0.00(+14.41%) |
Apr 12, 2019 | 0.0129 | 0.0129 | 0.0106 | 0.0118 | 200,200 | -0.00(-0.84%) |
Apr 11, 2019 | 0.0115 | 0.0124 | 0.0102 | 0.0119 | 675,930 | -0.00(-0.83%) |
Apr 10, 2019 | 0.0105 | 0.0128 | 0.0105 | 0.0120 | 1,204,357 | -0.00(-3.23%) |
Apr 09, 2019 | 0.0159 | 0.0177 | 0.0101 | 0.0124 | 2,533,102 | -0.00(-20.00%) |
Apr 08, 2019 | 0.0100 | 0.0155 | 0.0098 | 0.0155 | 4,275,188 | +0.01(+63.16%) |
Apr 05, 2019 | 0.0095 | 0.0096 | 0.0093 | 0.0095 | 2,284,100 | +0.00(+2.15%) |
Apr 04, 2019 | 0.0093 | 0.0093 | 0.0090 | 0.0093 | 985,240 | +0.00(+3.33%) |
Apr 03, 2019 | 0.0093 | 0.0093 | 0.0090 | 0.0090 | 601,826 | -0.00(-3.23%) |
Apr 02, 2019 | 0.0095 | 0.0095 | 0.0090 | 0.0093 | 870,550 | +0.00(+0.00%) |