Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0100 | 0.0107 | 0.0100 | 0.0105 | 1,959,800 | +0.00(+0.00%) |
May 30, 2019 | 0.0115 | 0.0115 | 0.0103 | 0.0105 | 1,056,592 | -0.00(-2.78%) |
May 29, 2019 | 0.0114 | 0.0116 | 0.0105 | 0.0108 | 459,420 | -0.00(-1.82%) |
May 28, 2019 | 0.0111 | 0.0115 | 0.0108 | 0.0110 | 606,146 | -0.00(-8.33%) |
May 24, 2019 | 0.0120 | 0.0122 | 0.0109 | 0.0120 | 455,200 | +0.00(+0.00%) |
May 23, 2019 | 0.0112 | 0.0120 | 0.0112 | 0.0120 | 121,333 | +0.00(+0.00%) |
May 22, 2019 | 0.0115 | 0.0128 | 0.0115 | 0.0120 | 1,304,066 | +0.00(+0.00%) |
May 21, 2019 | 0.0116 | 0.0122 | 0.0116 | 0.0120 | 747,300 | -0.00(-4.00%) |
May 20, 2019 | 0.0117 | 0.0125 | 0.0113 | 0.0125 | 519,568 | -0.00(-3.85%) |
May 17, 2019 | 0.0116 | 0.0130 | 0.0116 | 0.0130 | 1,007,000 | +0.00(+0.78%) |
May 16, 2019 | 0.0140 | 0.0148 | 0.0129 | 0.0129 | 674,750 | -0.00(-11.03%) |
May 15, 2019 | 0.0125 | 0.0150 | 0.0125 | 0.0145 | 975,000 | +0.00(+4.32%) |
May 14, 2019 | 0.0115 | 0.0140 | 0.0115 | 0.0139 | 1,089,052 | +0.00(+6.11%) |
May 13, 2019 | 0.0137 | 0.0137 | 0.0108 | 0.0131 | 228,973 | -0.00(-4.38%) |
May 10, 2019 | 0.0103 | 0.0138 | 0.0103 | 0.0137 | 700,100 | +0.00(+1.48%) |
May 09, 2019 | 0.0123 | 0.0135 | 0.0113 | 0.0135 | 2,711,826 | +0.00(+9.76%) |
May 08, 2019 | 0.0116 | 0.0124 | 0.0105 | 0.0123 | 831,106 | +0.00(+6.03%) |
May 07, 2019 | 0.0122 | 0.0122 | 0.0110 | 0.0116 | 1,613,900 | -0.00(-6.45%) |
May 06, 2019 | 0.0115 | 0.0124 | 0.0107 | 0.0124 | 71,050 | +0.00(+7.83%) |
May 03, 2019 | 0.0107 | 0.0124 | 0.0105 | 0.0115 | 2,340,400 | +0.00(+3.60%) |
May 02, 2019 | 0.0120 | 0.0120 | 0.0106 | 0.0111 | 272,746 | -0.00(-9.02%) |
May 01, 2019 | 0.0120 | 0.0125 | 0.0113 | 0.0122 | 514,000 | -0.00(-2.40%) |
Apr 30, 2019 | 0.0130 | 0.0135 | 0.0120 | 0.0125 | 702,592 | -0.00(-3.85%) |
Apr 29, 2019 | 0.0110 | 0.0135 | 0.0110 | 0.0130 | 1,214,922 | +0.00(+8.33%) |
Apr 26, 2019 | 0.0117 | 0.0120 | 0.0110 | 0.0120 | 380,000 | +0.00(+5.26%) |
Apr 25, 2019 | 0.0105 | 0.0114 | 0.0105 | 0.0114 | 932,000 | +0.00(+3.64%) |
Apr 24, 2019 | 0.0122 | 0.0124 | 0.0110 | 0.0110 | 548,982 | -0.00(-8.33%) |
Apr 23, 2019 | 0.0125 | 0.0125 | 0.0111 | 0.0120 | 1,295,215 | -0.00(-4.00%) |
Apr 22, 2019 | 0.0115 | 0.0130 | 0.0110 | 0.0125 | 1,958,688 | -0.00(-3.85%) |
Apr 18, 2019 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 468,300 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0112 | 0.0130 | 0.0112 | 0.0130 | 72,285 | +0.00(+8.33%) |
Apr 16, 2019 | 0.0124 | 0.0124 | 0.0112 | 0.0120 | 274,177 | +0.00(+7.14%) |
Apr 15, 2019 | 0.0130 | 0.0130 | 0.0109 | 0.0112 | 309,811 | -0.00(-13.18%) |
Apr 12, 2019 | 0.0112 | 0.0130 | 0.0110 | 0.0129 | 928,900 | +0.00(+3.20%) |
Apr 11, 2019 | 0.0120 | 0.0126 | 0.0119 | 0.0125 | 1,380,866 | +0.00(+4.17%) |
Apr 10, 2019 | 0.0120 | 0.0129 | 0.0116 | 0.0120 | 270,643 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0128 | 0.0130 | 0.0112 | 0.0120 | 1,079,310 | -0.00(-7.69%) |
Apr 08, 2019 | 0.0146 | 0.0146 | 0.0115 | 0.0130 | 4,599,214 | -0.00(-7.14%) |
Apr 05, 2019 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 83,700 | +0.00(+3.70%) |
Apr 04, 2019 | 0.0135 | 0.0135 | 0.0122 | 0.0135 | 56,800 | +0.00(+3.85%) |
Apr 03, 2019 | 0.0126 | 0.0135 | 0.0122 | 0.0130 | 408,598 | -0.00(-0.76%) |
Apr 02, 2019 | 0.0130 | 0.0133 | 0.0125 | 0.0131 | 1,547,533 | +0.00(+0.77%) |
Apr 01, 2019 | 0.0149 | 0.0149 | 0.0127 | 0.0130 | 1,213,005 | -0.00(-16.13%) |
Mar 29, 2019 | 0.0160 | 0.0160 | 0.0148 | 0.0155 | 1,172,400 | -0.00(-6.63%) |
Mar 28, 2019 | 0.0160 | 0.0170 | 0.0150 | 0.0166 | 1,363,701 | +0.00(+0.61%) |
Mar 27, 2019 | 0.0169 | 0.0170 | 0.0150 | 0.0165 | 798,356 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0155 | 0.0165 | 0.0141 | 0.0165 | 1,203,253 | +0.00(+13.79%) |
Mar 25, 2019 | 0.0138 | 0.0170 | 0.0130 | 0.0145 | 2,170,304 | +0.00(+2.84%) |
Mar 22, 2019 | 0.0158 | 0.0158 | 0.0131 | 0.0141 | 1,524,500 | -0.00(-10.76%) |
Mar 21, 2019 | 0.0142 | 0.0158 | 0.0130 | 0.0158 | 2,475,611 | +0.00(+23.44%) |
Mar 20, 2019 | 0.0123 | 0.0130 | 0.0121 | 0.0128 | 803,000 | -0.00(-5.19%) |
Mar 19, 2019 | 0.0125 | 0.0145 | 0.0124 | 0.0135 | 555,444 | -0.00(-3.57%) |
Mar 18, 2019 | 0.0133 | 0.0140 | 0.0131 | 0.0140 | 113,211 | +0.00(+4.48%) |
Mar 15, 2019 | 0.0137 | 0.0138 | 0.0125 | 0.0134 | 88,700 | +0.00(+3.08%) |
Mar 14, 2019 | 0.0121 | 0.0130 | 0.0121 | 0.0130 | 765,989 | +0.00(+8.33%) |
Mar 13, 2019 | 0.0128 | 0.0128 | 0.0120 | 0.0120 | 1,410,010 | -0.00(-10.45%) |
Mar 12, 2019 | 0.0150 | 0.0150 | 0.0130 | 0.0134 | 375,730 | -0.00(-10.67%) |
Mar 11, 2019 | 0.0131 | 0.0150 | 0.0122 | 0.0150 | 780,820 | +0.00(+11.11%) |
Mar 08, 2019 | 0.0127 | 0.0150 | 0.0126 | 0.0135 | 179,600 | -0.00(-3.57%) |
Mar 07, 2019 | 0.0129 | 0.0141 | 0.0126 | 0.0140 | 769,110 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0128 | 0.0140 | 0.0128 | 0.0140 | 217,500 | +0.00(+8.53%) |
Mar 05, 2019 | 0.0165 | 0.0165 | 0.0125 | 0.0129 | 759,400 | -0.00(-7.86%) |
Mar 04, 2019 | 0.0160 | 0.0160 | 0.0135 | 0.0140 | 174,247 | -0.00(-5.41%) |