Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 235,400 | +0.00(+0.00%) |
May 30, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 166,102 | +0.00(+0.00%) |
May 29, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 149,100 | -0.01(-15.38%) |
May 28, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 156,819 | +0.01(+8.33%) |
May 27, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 318,580 | -0.01(-7.69%) |
May 24, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 62,308 | +0.00(+0.00%) |
May 23, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 137,047 | +0.00(+0.00%) |
May 22, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 164,100 | +0.00(+0.00%) |
May 21, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 81,499 | +0.01(+8.33%) |
May 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
May 16, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 201,950 | +0.00(+0.00%) |
May 15, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 301,226 | +0.00(+0.00%) |
May 14, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 148,413 | +0.00(+0.00%) |
May 13, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 287,345 | +0.01(+8.33%) |
May 10, 2019 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 716,987 | -0.01(-7.69%) |
May 09, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 325,395 | +0.01(+8.33%) |
May 08, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 199,736 | -0.01(-7.69%) |
May 07, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 201,800 | +0.01(+8.33%) |
May 06, 2019 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 717,743 | +0.01(+20.00%) |
May 03, 2019 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 918,695 | -0.01(-23.08%) |
May 02, 2019 | 0.0700 | 0.0750 | 0.0600 | 0.0650 | 1,180,549 | -0.01(-7.14%) |
May 01, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 175,323 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 114,473 | -0.00(-6.67%) |
Apr 29, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 136,118 | -0.01(-6.25%) |
Apr 26, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 70,630 | +0.01(+6.67%) |
Apr 25, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0750 | 586,788 | -0.01(-11.76%) |
Apr 24, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 85,719 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0850 | 0.0900 | 0.0750 | 0.0850 | 169,800 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 61,572 | +0.01(+6.25%) |
Apr 18, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 141,965 | -0.01(-5.88%) |
Apr 16, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 312,779 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 91,330 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 47,498 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 504,325 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 147,219 | -0.00(-5.56%) |
Apr 09, 2019 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 658,906 | +0.00(+5.88%) |
Apr 08, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 68,189 | -0.00(-5.56%) |
Apr 05, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 32,039 | +0.00(+5.88%) |
Apr 04, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 211,336 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 39,611 | -0.00(-5.56%) |
Apr 02, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 35,050 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 127,033 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 130,194 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 145,982 | +0.00(+5.88%) |
Mar 27, 2019 | 0.0950 | 0.0950 | 0.0800 | 0.0850 | 319,800 | -0.01(-10.53%) |
Mar 26, 2019 | 0.0900 | 0.0950 | 0.0800 | 0.0950 | 351,551 | +0.01(+5.56%) |
Mar 25, 2019 | 0.1000 | 0.1000 | 0.0600 | 0.0900 | 1,244,671 | -0.01(-10.00%) |
Mar 22, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 245,792 | +0.00(+0.00%) |
Mar 21, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 280,909 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 118,573 | +0.00(+0.00%) |
Mar 19, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 171,569 | +0.00(+0.00%) |
Mar 18, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 51,276 | -0.00(-4.76%) |
Mar 15, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 38,714 | +0.00(+5.00%) |
Mar 14, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 68,061 | +0.00(+0.00%) |
Mar 13, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 244,416 | +0.00(+0.00%) |
Mar 12, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 438,147 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 32,303 | -0.00(-4.76%) |
Mar 08, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 68,351 | -0.01(-4.55%) |
Mar 07, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 108,979 | +0.01(+4.76%) |
Mar 06, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 58,897 | -0.01(-4.55%) |
Mar 05, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 264,125 | +0.00(+0.00%) |
Mar 04, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 64,950 | +0.00(+0.00%) |