Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0138 | 0.0140 | 0.0134 | 0.0138 | 84,105,128 | +0.00(+0.00%) |
May 30, 2018 | 0.0131 | 0.0148 | 0.0131 | 0.0138 | 83,379,768 | +0.00(+5.53%) |
May 29, 2018 | 0.0133 | 0.0142 | 0.0117 | 0.0131 | 181,744,256 | -0.00(-1.48%) |
May 25, 2018 | 0.0133 | 0.0133 | 0.0133 | 0 | -0.00(-11.40%) | |
May 24, 2018 | 0.0140 | 0.0155 | 0.0140 | 0.0150 | 219,154,144 | +0.00(+7.55%) |
May 23, 2018 | 0.0141 | 0.0148 | 0.0135 | 0.0140 | 170,840,400 | -0.00(-1.40%) |
May 22, 2018 | 0.0131 | 0.0144 | 0.0128 | 0.0142 | 303,255,488 | +0.00(+8.04%) |
May 21, 2018 | 0.0121 | 0.0135 | 0.0121 | 0.0131 | 187,504,304 | +0.00(+9.34%) |
May 18, 2018 | 0.0115 | 0.0127 | 0.0112 | 0.0120 | 345,080,320 | +0.00(+5.20%) |
May 17, 2018 | 0.0109 | 0.0116 | 0.0107 | 0.0114 | 90,982,576 | +0.00(+4.22%) |
May 16, 2018 | 0.0107 | 0.0113 | 0.0107 | 0.0109 | 75,748,136 | +0.00(+1.84%) |
May 15, 2018 | 0.0110 | 0.0111 | 0.0102 | 0.0107 | 64,791,188 | -0.00(-3.55%) |
May 14, 2018 | 0.0108 | 0.0117 | 0.0106 | 0.0111 | 96,263,968 | +0.00(+3.05%) |
May 11, 2018 | 0.0105 | 0.0109 | 0.0102 | 0.0108 | 38,917,344 | +0.00(+3.15%) |
May 10, 2018 | 0.0102 | 0.0107 | 0.0098 | 0.0105 | 50,933,424 | -0.00(-1.85%) |
May 09, 2018 | 0.0103 | 0.0108 | 0.0100 | 0.0107 | 60,842,472 | +0.00(+3.18%) |
May 08, 2018 | 0.0109 | 0.0109 | 0.0103 | 0.0103 | 40,219,072 | -0.00(-4.85%) |
May 07, 2018 | 0.0105 | 0.0109 | 0.0103 | 0.0109 | 42,704,336 | +0.00(+3.13%) |
May 04, 2018 | 0.0100 | 0.0109 | 0.0098 | 0.0105 | 48,753,112 | +0.00(+5.96%) |
May 03, 2018 | 0.0101 | 0.0104 | 0.0099 | 0.0100 | 37,092,504 | -0.00(-1.31%) |
May 02, 2018 | 0.0108 | 0.0116 | 0.0101 | 0.0101 | 137,587,840 | -0.00(-6.71%) |
May 01, 2018 | 0.0100 | 0.0108 | 0.0100 | 0.0108 | 88,919,080 | +0.00(+7.90%) |
Apr 30, 2018 | 0.0094 | 0.0102 | 0.0093 | 0.0100 | 45,275,016 | +0.00(+6.29%) |
Apr 27, 2018 | 0.0096 | 0.0096 | 0.0094 | 0.0094 | 19,218,202 | -0.00(-0.69%) |
Apr 26, 2018 | 0.0090 | 0.0096 | 0.0087 | 0.0095 | 63,191,040 | +0.00(+4.35%) |
Apr 25, 2018 | 0.0093 | 0.0094 | 0.0090 | 0.0091 | 35,794,572 | -0.00(-2.82%) |
Apr 24, 2018 | 0.0098 | 0.0099 | 0.0091 | 0.0094 | 49,498,492 | -0.00(-4.05%) |
Apr 23, 2018 | 0.0101 | 0.0101 | 0.0098 | 0.0098 | 44,933,200 | -0.00(-3.27%) |
Apr 20, 2018 | 0.0105 | 0.0109 | 0.0100 | 0.0101 | 66,918,252 | -0.00(-4.38%) |
Apr 19, 2018 | 0.0102 | 0.0106 | 0.0100 | 0.0105 | 34,059,392 | +0.00(+3.23%) |
Apr 18, 2018 | 0.0115 | 0.0115 | 0.0100 | 0.0102 | 71,595,816 | -0.00(-10.41%) |
Apr 17, 2018 | 0.0115 | 0.0117 | 0.0112 | 0.0114 | 34,351,748 | -0.00(-0.57%) |
Apr 16, 2018 | 0.0114 | 0.0117 | 0.0113 | 0.0115 | 59,191,192 | +0.00(+0.00%) |
Apr 13, 2018 | 0.0117 | 0.0119 | 0.0111 | 0.0115 | 74,947,832 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0107 | 0.0119 | 0.0107 | 0.0115 | 255,948,528 | +0.00(+7.41%) |
Apr 11, 2018 | 0.0096 | 0.0112 | 0.0094 | 0.0107 | 197,369,664 | +0.00(+10.96%) |
Apr 10, 2018 | 0.0095 | 0.0098 | 0.0093 | 0.0096 | 29,104,794 | +0.00(+2.10%) |
Apr 09, 2018 | 0.0090 | 0.0096 | 0.0086 | 0.0094 | 51,594,000 | +0.00(+5.15%) |
Apr 06, 2018 | 0.0082 | 0.0097 | 0.0082 | 0.0090 | 210,294,528 | +0.00(+7.09%) |
Apr 05, 2018 | 0.0086 | 0.0088 | 0.0079 | 0.0084 | 115,583,672 | -0.00(-3.79%) |
Apr 04, 2018 | 0.0089 | 0.0090 | 0.0082 | 0.0087 | 65,961,832 | -0.00(-2.94%) |
Apr 03, 2018 | 0.0094 | 0.0094 | 0.0083 | 0.0090 | 96,461,504 | -0.00(-4.90%) |
Apr 02, 2018 | 0.0100 | 0.0101 | 0.0092 | 0.0094 | 99,442,576 | -0.00(-5.30%) |
Mar 29, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-3.21%) | |
Mar 28, 2018 | 0.0103 | 0.0105 | 0.0100 | 0.0103 | 72,900,120 | +0.00(+1.30%) |
Mar 27, 2018 | 0.0105 | 0.0111 | 0.0100 | 0.0102 | 218,352,016 | -0.00(-3.15%) |
Mar 26, 2018 | 0.0103 | 0.0106 | 0.0099 | 0.0105 | 55,575,640 | +0.00(+2.58%) |
Mar 23, 2018 | 0.0102 | 0.0108 | 0.0098 | 0.0102 | 95,199,072 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0101 | 0.0103 | 0.0099 | 0.0102 | 72,677,856 | -0.00(-0.64%) |
Mar 21, 2018 | 0.0106 | 0.0107 | 0.0096 | 0.0103 | 86,318,968 | -0.00(-4.88%) |
Mar 20, 2018 | 0.0101 | 0.0111 | 0.0101 | 0.0108 | 120,878,264 | +0.00(+7.19%) |
Mar 19, 2018 | 0.0098 | 0.0101 | 0.0093 | 0.0101 | 94,821,304 | +0.00(+2.68%) |
Mar 16, 2018 | 0.0095 | 0.0100 | 0.0090 | 0.0098 | 102,571,120 | +0.00(+4.20%) |
Mar 15, 2018 | 0.0101 | 0.0104 | 0.0089 | 0.0094 | 71,266,136 | -0.00(-6.54%) |
Mar 14, 2018 | 0.0104 | 0.0105 | 0.0097 | 0.0101 | 36,969,308 | -0.00(-2.55%) |
Mar 13, 2018 | 0.0105 | 0.0110 | 0.0102 | 0.0103 | 87,549,384 | -0.00(-1.26%) |
Mar 12, 2018 | 0.0105 | 0.0107 | 0.0096 | 0.0105 | 139,876,320 | -0.00(-1.85%) |
Mar 09, 2018 | 0.0094 | 0.0107 | 0.0092 | 0.0107 | 102,366,912 | +0.00(+14.08%) |
Mar 08, 2018 | 0.0090 | 0.0103 | 0.0088 | 0.0094 | 165,392,128 | +0.00(+4.41%) |
Mar 07, 2018 | 0.0095 | 0.0090 | 72,183,720 | +0.00(+2.26%) | ||
Mar 06, 2018 | 0.0090 | 0.0091 | 0.0086 | 0.0088 | 30,192,296 | -0.00(-2.92%) |
Mar 05, 2018 | 0.0081 | 0.0091 | 0.0079 | 0.0090 | 80,513,240 | +0.00(+10.48%) |
Mar 02, 2018 | 0.0082 | 0.0084 | 0.0079 | 0.0082 | 48,320,568 | -0.00(-0.80%) |