Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0215 | 0.0245 | 0.0215 | 0.0239 | 50,800 | -0.00(-2.45%) |
Jun 27, 2019 | 0.0230 | 0.0270 | 0.0230 | 0.0245 | 125,794 | +0.00(+6.52%) |
Jun 26, 2019 | 0.0223 | 0.0230 | 0.0223 | 0.0230 | 110,000 | -0.00(-4.17%) |
Jun 25, 2019 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 40,000 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 121,000 | +0.00(+0.00%) |
Jun 21, 2019 | 0.0212 | 0.0260 | 0.0212 | 0.0240 | 43,000 | -0.00(-7.69%) |
Jun 20, 2019 | 0.0223 | 0.0260 | 0.0210 | 0.0260 | 140,000 | +0.00(+4.00%) |
Jun 19, 2019 | 0.0215 | 0.0250 | 0.0215 | 0.0250 | 20,030 | -0.00(-7.41%) |
Jun 17, 2019 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+14.89%) | |
Jun 13, 2019 | 0.0235 | 0.0235 | 0.0235 | 0 | -0.00(-0.42%) | |
Jun 11, 2019 | 0.0236 | 0.0236 | 0.0236 | 0 | +0.00(+1.72%) | |
Jun 10, 2019 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 20,000 | +0.00(+5.45%) |
Jun 07, 2019 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 42,500 | -0.00(-4.35%) |
Jun 06, 2019 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 20,000 | -0.00(-4.17%) |
Jun 05, 2019 | 0.0240 | 0.0240 | 0.0231 | 0.0240 | 140,000 | -0.00(-1.23%) |
Jun 04, 2019 | 0.0228 | 0.0243 | 0.0227 | 0.0243 | 141,294 | +0.00(+8.00%) |
Jun 03, 2019 | 0.0214 | 0.0225 | 0.0214 | 0.0225 | 110,000 | -0.00(-1.75%) |
May 30, 2019 | 0.0229 | 0.0229 | 0.0229 | 0 | -0.00(-0.43%) | |
May 29, 2019 | 0.0230 | 0.0243 | 0.0230 | 0.0230 | 180,000 | -0.00(-5.35%) |
May 28, 2019 | 0.0200 | 0.0243 | 0.0200 | 0.0243 | 66,768 | +0.00(+21.50%) |
May 24, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | -0.00(-18.37%) |
May 23, 2019 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 10,000 | +0.00(+22.50%) |
May 22, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
May 21, 2019 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 80,398 | -0.00(-4.76%) |
May 20, 2019 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 111,720 | -0.00(-7.89%) |
May 17, 2019 | 0.0200 | 0.0230 | 0.0191 | 0.0228 | 65,000 | -0.00(-0.44%) |
May 16, 2019 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 83,930 | -0.00(-1.29%) |
May 15, 2019 | 0.0233 | 0.0233 | 0.0232 | 0.0232 | 20,000 | -0.00(-0.43%) |
May 14, 2019 | 0.0200 | 0.0245 | 0.0198 | 0.0233 | 70,431 | +0.00(+16.50%) |
May 13, 2019 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 341,188 | -0.00(-19.68%) |
May 10, 2019 | 0.0220 | 0.0249 | 0.0220 | 0.0249 | 82,000 | +0.00(+13.18%) |
May 09, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 3,000 | -0.00(-4.35%) |
May 08, 2019 | 0.0220 | 0.0249 | 0.0220 | 0.0230 | 165,000 | -0.00(-7.63%) |
May 07, 2019 | 0.0220 | 0.0249 | 0.0220 | 0.0249 | 100,000 | +0.00(+13.18%) |
May 06, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 90,000 | +0.00(+0.00%) |
May 03, 2019 | 0.0215 | 0.0220 | 0.0215 | 0.0220 | 90,000 | +0.00(+0.00%) |
May 01, 2019 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-12.00%) | |
Apr 30, 2019 | 0.0209 | 0.0250 | 0.0209 | 0.0250 | 60,000 | +0.00(+9.17%) |
Apr 29, 2019 | 0.0257 | 0.0257 | 0.0199 | 0.0229 | 623,750 | -0.00(-11.24%) |
Apr 25, 2019 | 0.0258 | 0.0258 | 0.0258 | 0 | +0.00(+12.17%) | |
Apr 23, 2019 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.00(-11.20%) | |
Apr 22, 2019 | 0.0236 | 0.0259 | 0.0190 | 0.0259 | 145,000 | +0.00(+22.17%) |
Apr 18, 2019 | 0.0260 | 0.0260 | 0.0212 | 0.0212 | 50,000 | -0.00(-15.20%) |
Apr 17, 2019 | 0.0236 | 0.0259 | 0.0236 | 0.0250 | 30,000 | +0.00(+8.70%) |
Apr 16, 2019 | 0.0221 | 0.0230 | 0.0221 | 0.0230 | 20,000 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0236 | 0.0260 | 0.0211 | 0.0230 | 135,000 | +0.00(+7.98%) |
Apr 12, 2019 | 0.0212 | 0.0260 | 0.0212 | 0.0213 | 189,000 | -0.01(-19.62%) |
Apr 11, 2019 | 0.0239 | 0.0265 | 0.0239 | 0.0265 | 40,000 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0264 | 0.0265 | 0.0263 | 0.0265 | 25,000 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0226 | 0.0265 | 0.0226 | 0.0265 | 44,000 | +0.00(+1.92%) |
Apr 08, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 25,500 | -0.00(-1.89%) |
Apr 05, 2019 | 0.0240 | 0.0270 | 0.0230 | 0.0265 | 212,000 | +0.00(+1.92%) |
Apr 03, 2019 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+13.04%) |