Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0072 | 0.0075 | 0.0070 | 0.0070 | 246,849 | -0.00(-1.41%) |
Apr 27, 2018 | 0.0075 | 0.0075 | 0.0066 | 0.0071 | 760,266 | +0.00(+1.43%) |
Apr 26, 2018 | 0.0076 | 0.0083 | 0.0070 | 0.0070 | 409,950 | -0.00(-6.67%) |
Apr 25, 2018 | 0.0090 | 0.0090 | 0.0075 | 0.0075 | 170,600 | -0.00(-5.78%) |
Apr 24, 2018 | 0.0085 | 0.0085 | 0.0075 | 0.0080 | 373,710 | +0.00(+6.13%) |
Apr 23, 2018 | 0.0087 | 0.0087 | 0.0074 | 0.0075 | 78,349 | -0.00(-13.69%) |
Apr 20, 2018 | 0.0075 | 0.0087 | 0.0075 | 0.0087 | 203,672 | +0.00(+17.43%) |
Apr 19, 2018 | 0.0071 | 0.0079 | 0.0066 | 0.0074 | 151,653 | -0.00(-6.33%) |
Apr 18, 2018 | 0.0094 | 0.0094 | 0.0068 | 0.0079 | 215,109 | -0.00(-3.66%) |
Apr 17, 2018 | 0.0095 | 0.0095 | 0.0075 | 0.0082 | 82,862 | -0.00(-7.66%) |
Apr 16, 2018 | 0.0087 | 0.0092 | 0.0076 | 0.0089 | 455,750 | +0.00(+2.07%) |
Apr 13, 2018 | 0.0074 | 0.0087 | 0.0074 | 0.0087 | 81,700 | +0.00(+10.13%) |
Apr 12, 2018 | 0.0088 | 0.0088 | 0.0060 | 0.0079 | 591,598 | -0.00(-10.23%) |
Apr 11, 2018 | 0.0065 | 0.0088 | 0.0065 | 0.0088 | 47,000 | +0.00(+33.33%) |
Apr 10, 2018 | 0.0065 | 0.0080 | 0.0065 | 0.0066 | 56,692 | -0.00(-17.50%) |
Apr 09, 2018 | 0.0075 | 0.0080 | 0.0070 | 0.0080 | 304,125 | +0.00(+8.11%) |
Apr 06, 2018 | 0.0074 | 0.0080 | 0.0072 | 0.0074 | 141,501 | -0.00(-7.50%) |
Apr 05, 2018 | 0.0073 | 0.0080 | 0.0060 | 0.0080 | 744,219 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0085 | 0.0085 | 0.0076 | 0.0080 | 214,936 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0072 | 0.0085 | 0.0072 | 0.0080 | 33,150 | +0.00(+11.11%) |
Apr 02, 2018 | 0.0082 | 0.0082 | 0.0063 | 0.0072 | 287,194 | -0.00(-10.00%) |
Mar 29, 2018 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+8.11%) | |
Mar 28, 2018 | 0.0079 | 0.0079 | 0.0074 | 0.0074 | 45,168 | -0.00(-6.33%) |
Mar 27, 2018 | 0.0093 | 0.0093 | 0.0074 | 0.0079 | 180,723 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0079 | 0.0080 | 0.0079 | 0.0079 | 439,501 | +0.00(+6.76%) |
Mar 23, 2018 | 0.0082 | 0.0092 | 0.0065 | 0.0074 | 1,200,900 | -0.00(-19.48%) |
Mar 22, 2018 | 0.0086 | 0.0092 | 0.0077 | 0.0092 | 54,299 | +0.00(+2.11%) |
Mar 21, 2018 | 0.0098 | 0.0098 | 0.0084 | 0.0090 | 170,900 | -0.00(-1.85%) |
Mar 20, 2018 | 0.0093 | 0.0098 | 0.0079 | 0.0092 | 314,592 | -0.00(-1.40%) |
Mar 19, 2018 | 0.0090 | 0.0094 | 0.0089 | 0.0093 | 231,836 | +0.00(+3.33%) |
Mar 16, 2018 | 0.0087 | 0.0093 | 0.0080 | 0.0090 | 222,230 | +0.00(+4.05%) |
Mar 15, 2018 | 0.0088 | 0.0096 | 0.0077 | 0.0086 | 72,217 | +0.00(+2.98%) |
Mar 14, 2018 | 0.0098 | 0.0098 | 0.0077 | 0.0084 | 262,961 | -0.00(-10.64%) |
Mar 13, 2018 | 0.0092 | 0.0094 | 0.0085 | 0.0094 | 70,298 | +0.00(+5.62%) |
Mar 12, 2018 | 0.0098 | 0.0098 | 0.0080 | 0.0089 | 235,074 | -0.00(-1.11%) |
Mar 09, 2018 | 0.0071 | 0.0091 | 0.0071 | 0.0090 | 822,520 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0106 | 0.0106 | 0.0080 | 0.0090 | 124,800 | -0.00(-11.76%) |
Mar 07, 2018 | 0.0083 | 0.0104 | 0.0082 | 0.0102 | 636,048 | +0.00(+24.39%) |
Mar 06, 2018 | 0.0083 | 0.0112 | 0.0082 | 0.0082 | 710,785 | +0.00(+1.23%) |
Mar 05, 2018 | 0.0119 | 0.0119 | 0.0081 | 0.0081 | 906,896 | -0.00(-19.80%) |
Mar 02, 2018 | 0.0095 | 0.0120 | 0.0084 | 0.0101 | 1,610,532 | +0.00(+18.82%) |
Mar 01, 2018 | 0.0092 | 0.0096 | 0.0085 | 0.0085 | 331,340 | -0.00(-8.60%) |
Feb 28, 2018 | 0.0104 | 0.0104 | 0.0092 | 0.0093 | 412,372 | +0.00(+4.49%) |
Feb 27, 2018 | 0.0075 | 0.0106 | 0.0075 | 0.0089 | 1,257,551 | -0.00(-15.24%) |
Feb 26, 2018 | 0.0115 | 0.0120 | 0.0102 | 0.0105 | 473,842 | -0.00(-2.78%) |
Feb 23, 2018 | 0.0125 | 0.0131 | 0.0108 | 0.0108 | 1,424,338 | -0.00(-17.56%) |
Feb 22, 2018 | 0.0121 | 0.0150 | 0.0114 | 0.0131 | 1,269,015 | +0.00(+8.26%) |
Feb 21, 2018 | 0.0097 | 0.0138 | 0.0097 | 0.0121 | 2,864,824 | +0.00(+14.15%) |
Feb 20, 2018 | 0.0125 | 0.0125 | 0.0102 | 0.0106 | 535,682 | -0.00(-2.48%) |
Feb 16, 2018 | 0.0109 | 0.0109 | 0.0109 | 0 | -0.00(-14.41%) | |
Feb 15, 2018 | 0.0124 | 0.0128 | 0.0102 | 0.0127 | 1,908,652 | +0.00(+5.83%) |
Feb 14, 2018 | 0.0125 | 0.0132 | 0.0101 | 0.0120 | 762,744 | -0.00(-4.00%) |
Feb 13, 2018 | 0.0094 | 0.0150 | 0.0094 | 0.0125 | 1,789,426 | +0.00(+34.41%) |
Feb 12, 2018 | 0.0094 | 0.0094 | 0.0083 | 0.0093 | 539,215 | -0.00(-1.06%) |
Feb 09, 2018 | 0.0086 | 0.0094 | 0.0083 | 0.0094 | 898,330 | +0.00(+9.30%) |
Feb 08, 2018 | 0.0099 | 0.0099 | 0.0086 | 0.0086 | 683,040 | -0.00(-12.24%) |
Feb 07, 2018 | 0.0108 | 0.0108 | 0.0085 | 0.0098 | 1,637,714 | -0.00(-9.26%) |
Feb 06, 2018 | 0.0099 | 0.0108 | 0.0091 | 0.0108 | 642,870 | +0.00(+18.68%) |
Feb 05, 2018 | 0.0124 | 0.0124 | 0.0093 | 0.0091 | 1,534,538 | -0.00(-24.17%) |
Feb 02, 2018 | 0.0160 | 0.0167 | 0.0101 | 0.0120 | 4,702,042 | -0.00(-19.57%) |