Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0242 | 0.0250 | 0.0208 | 0.0250 | 1,254,983 | +0.00(+3.09%) |
Jun 28, 2018 | 0.0250 | 0.0284 | 0.0201 | 0.0243 | 5,000,445 | -0.00(-14.91%) |
Jun 27, 2018 | 0.0310 | 0.0329 | 0.0235 | 0.0285 | 2,365,712 | -0.00(-8.06%) |
Jun 26, 2018 | 0.0311 | 0.0314 | 0.0280 | 0.0310 | 1,930,069 | -0.00(-6.06%) |
Jun 25, 2018 | 0.0352 | 0.0354 | 0.0290 | 0.0330 | 2,224,098 | -0.00(-6.78%) |
Jun 22, 2018 | 0.0311 | 0.0358 | 0.0277 | 0.0354 | 6,576,742 | +0.00(+16.07%) |
Jun 21, 2018 | 0.0299 | 0.0305 | 0.0285 | 0.0305 | 2,629,018 | +0.00(+2.35%) |
Jun 20, 2018 | 0.0285 | 0.0299 | 0.0256 | 0.0298 | 1,820,207 | +0.00(+4.56%) |
Jun 19, 2018 | 0.0291 | 0.0291 | 0.0271 | 0.0285 | 757,373 | -0.00(-1.04%) |
Jun 18, 2018 | 0.0259 | 0.0290 | 0.0250 | 0.0288 | 3,958,035 | +0.00(+7.87%) |
Jun 15, 2018 | 0.0272 | 0.0224 | 0.0267 | 2,242,814 | +0.00(+19.20%) | |
Jun 14, 2018 | 0.0240 | 0.0247 | 0.0217 | 0.0224 | 336,096 | -0.00(-6.67%) |
Jun 13, 2018 | 0.0249 | 0.0250 | 0.0195 | 0.0240 | 1,403,272 | -0.00(-2.04%) |
Jun 12, 2018 | 0.0210 | 0.0250 | 0.0197 | 0.0245 | 1,661,663 | +0.00(+24.37%) |
Jun 11, 2018 | 0.0215 | 0.0215 | 0.0151 | 0.0197 | 612,178 | -0.00(-8.37%) |
Jun 08, 2018 | 0.0238 | 0.0238 | 0.0215 | 0.0215 | 1,829,810 | -0.00(-4.44%) |
Jun 07, 2018 | 0.0225 | 0.0249 | 0.0225 | 0.0225 | 2,876,159 | -0.00(-2.17%) |
Jun 06, 2018 | 0.0228 | 0.0242 | 0.0217 | 0.0230 | 2,765,050 | +0.00(+1.32%) |
Jun 05, 2018 | 0.0195 | 0.0227 | 0.0195 | 0.0227 | 1,910,947 | +0.00(+6.57%) |
Jun 04, 2018 | 0.0199 | 0.0213 | 0.0192 | 0.0213 | 4,223,344 | +0.00(+8.67%) |
Jun 01, 2018 | 0.0185 | 0.0199 | 0.0174 | 0.0196 | 1,520,670 | +0.00(+8.77%) |
May 31, 2018 | 0.0165 | 0.0185 | 0.0144 | 0.0180 | 1,201,379 | +0.00(+12.63%) |
May 30, 2018 | 0.0170 | 0.0179 | 0.0142 | 0.0160 | 785,623 | -0.00(-5.88%) |
May 29, 2018 | 0.0180 | 0.0182 | 0.0153 | 0.0170 | 992,028 | -0.00(-3.46%) |
May 25, 2018 | 0.0176 | 0.0176 | 0.0176 | 0 | +0.00(+22.80%) | |
May 24, 2018 | 0.0148 | 0.0148 | 0.0133 | 0.0143 | 274,318 | -0.00(-2.45%) |
May 23, 2018 | 0.0143 | 0.0148 | 0.0140 | 0.0147 | 670,329 | +0.00(+2.80%) |
May 22, 2018 | 0.0134 | 0.0147 | 0.0120 | 0.0143 | 1,463,975 | -0.00(-0.69%) |
May 21, 2018 | 0.0133 | 0.0146 | 0.0133 | 0.0144 | 256,810 | +0.00(+8.27%) |
May 18, 2018 | 0.0131 | 0.0151 | 0.0131 | 0.0133 | 1,432,856 | -0.00(-2.92%) |
May 17, 2018 | 0.0132 | 0.0140 | 0.0118 | 0.0137 | 1,464,074 | +0.00(+4.58%) |
May 16, 2018 | 0.0126 | 0.0132 | 0.0109 | 0.0131 | 2,759,831 | +0.00(+3.97%) |
May 15, 2018 | 0.0109 | 0.0144 | 0.0106 | 0.0126 | 12,454,240 | +0.00(+15.60%) |
May 14, 2018 | 0.0094 | 0.0109 | 0.0094 | 0.0109 | 346,055 | +0.00(+6.65%) |
May 11, 2018 | 0.0104 | 0.0104 | 0.0086 | 0.0102 | 624,638 | -0.00(-4.04%) |
May 10, 2018 | 0.0092 | 0.0108 | 0.0092 | 0.0106 | 586,700 | +0.00(+19.66%) |
May 09, 2018 | 0.0079 | 0.0089 | 0.0071 | 0.0089 | 18,500 | -0.00(-1.33%) |
May 07, 2018 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-3.43%) | |
May 04, 2018 | 0.0085 | 0.0095 | 0.0085 | 0.0093 | 126,102 | +0.00(+2.86%) |
May 03, 2018 | 0.0089 | 0.0092 | 0.0086 | 0.0091 | 160,000 | -0.00(-8.28%) |
May 02, 2018 | 0.0095 | 0.0099 | 0.0095 | 0.0099 | 110,001 | +0.00(+0.20%) |
May 01, 2018 | 0.0086 | 0.0104 | 0.0086 | 0.0099 | 103,100 | +0.00(+4.00%) |
Apr 30, 2018 | 0.0092 | 0.0095 | 0.0085 | 0.0095 | 343,200 | -0.00(-12.84%) |
Apr 27, 2018 | 0.0093 | 0.0109 | 0.0091 | 0.0109 | 475,700 | +0.00(+9.00%) |
Apr 26, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+5.26%) | |
Apr 23, 2018 | 0.0088 | 0.0099 | 0.0086 | 0.0095 | 856,969 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0106 | 0.0106 | 0.0095 | 0.0095 | 90,100 | -0.00(-5.00%) |
Apr 19, 2018 | 0.0106 | 0.0106 | 0.0087 | 0.0100 | 46,761 | -0.00(-7.41%) |
Apr 18, 2018 | 0.0096 | 0.0108 | 0.0085 | 0.0108 | 783,580 | +0.00(+13.68%) |
Apr 17, 2018 | 0.0082 | 0.0097 | 0.0082 | 0.0095 | 628,799 | +0.00(+5.56%) |
Apr 16, 2018 | 0.0103 | 0.0103 | 0.0085 | 0.0090 | 715,252 | -0.00(-12.79%) |
Apr 13, 2018 | 0.0109 | 0.0109 | 0.0083 | 0.0103 | 752,680 | -0.00(-11.03%) |
Apr 12, 2018 | 0.0116 | 0.0116 | 0.0106 | 0.0116 | 20,000 | +0.00(+16.58%) |
Apr 11, 2018 | 0.0113 | 0.0113 | 0.0093 | 0.0100 | 428,724 | -0.00(-9.87%) |
Apr 10, 2018 | 0.0105 | 0.0115 | 0.0101 | 0.0110 | 1,707,280 | +0.00(+5.14%) |
Apr 09, 2018 | 0.0082 | 0.0105 | 0.0082 | 0.0105 | 1,232,999 | +0.00(+17.98%) |
Apr 06, 2018 | 0.0090 | 0.0093 | 0.0085 | 0.0089 | 689,426 | +0.00(+0.11%) |
Apr 05, 2018 | 0.0093 | 0.0093 | 0.0088 | 0.0089 | 362,000 | -0.00(-0.11%) |
Apr 04, 2018 | 0.0092 | 0.0095 | 0.0085 | 0.0089 | 901,067 | -0.00(-3.78%) |
Apr 03, 2018 | 0.0096 | 0.0096 | 0.0087 | 0.0092 | 246,056 | -0.00(-3.65%) |