Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0250 | 0.0250 | 0.0235 | 0.0242 | 2,874,200 | -0.00(-1.63%) |
May 30, 2019 | 0.0210 | 0.0265 | 0.0210 | 0.0246 | 2,561,910 | -0.00(-5.38%) |
May 29, 2019 | 0.0267 | 0.0273 | 0.0252 | 0.0260 | 3,130,940 | -0.00(-2.62%) |
May 28, 2019 | 0.0270 | 0.0295 | 0.0267 | 0.0267 | 2,751,964 | -0.00(-7.61%) |
May 24, 2019 | 0.0299 | 0.0299 | 0.0270 | 0.0289 | 2,536,200 | -0.00(-0.69%) |
May 23, 2019 | 0.0297 | 0.0297 | 0.0270 | 0.0291 | 3,258,291 | +0.00(+0.34%) |
May 22, 2019 | 0.0311 | 0.0317 | 0.0280 | 0.0290 | 3,355,391 | -0.00(-1.36%) |
May 21, 2019 | 0.0330 | 0.0330 | 0.0275 | 0.0294 | 4,356,195 | -0.00(-10.64%) |
May 20, 2019 | 0.0360 | 0.0360 | 0.0310 | 0.0329 | 2,172,944 | -0.00(-6.00%) |
May 17, 2019 | 0.0360 | 0.0388 | 0.0318 | 0.0350 | 6,538,600 | -0.00(-2.23%) |
May 16, 2019 | 0.0315 | 0.0380 | 0.0296 | 0.0358 | 6,148,418 | +0.00(+15.48%) |
May 15, 2019 | 0.0283 | 0.0320 | 0.0280 | 0.0310 | 6,644,730 | +0.00(+9.93%) |
May 14, 2019 | 0.0273 | 0.0288 | 0.0273 | 0.0282 | 3,063,642 | +0.00(+2.55%) |
May 13, 2019 | 0.0275 | 0.0278 | 0.0255 | 0.0275 | 1,886,985 | +0.00(+1.10%) |
May 10, 2019 | 0.0267 | 0.0275 | 0.0260 | 0.0272 | 1,806,600 | +0.00(+1.87%) |
May 09, 2019 | 0.0278 | 0.0280 | 0.0250 | 0.0267 | 1,714,291 | +0.00(+2.69%) |
May 08, 2019 | 0.0271 | 0.0272 | 0.0250 | 0.0260 | 3,256,613 | -0.00(-1.14%) |
May 07, 2019 | 0.0288 | 0.0288 | 0.0259 | 0.0263 | 4,163,308 | +0.00(+0.00%) |
May 06, 2019 | 0.0284 | 0.0285 | 0.0250 | 0.0263 | 4,056,718 | -0.00(-6.74%) |
May 03, 2019 | 0.0260 | 0.0289 | 0.0255 | 0.0282 | 2,476,500 | +0.00(+6.42%) |
May 02, 2019 | 0.0289 | 0.0289 | 0.0260 | 0.0265 | 3,404,292 | -0.00(-8.30%) |
May 01, 2019 | 0.0274 | 0.0295 | 0.0255 | 0.0289 | 5,375,907 | +0.00(+7.43%) |
Apr 30, 2019 | 0.0260 | 0.0280 | 0.0260 | 0.0269 | 4,029,350 | -0.00(-3.93%) |
Apr 29, 2019 | 0.0300 | 0.0300 | 0.0256 | 0.0280 | 7,375,671 | -0.00(-6.67%) |
Apr 26, 2019 | 0.0300 | 0.0314 | 0.0280 | 0.0300 | 4,461,700 | -0.00(-2.28%) |
Apr 25, 2019 | 0.0320 | 0.0330 | 0.0300 | 0.0307 | 5,284,566 | -0.00(-5.54%) |
Apr 24, 2019 | 0.0315 | 0.0326 | 0.0308 | 0.0325 | 3,379,959 | +0.00(+1.88%) |
Apr 23, 2019 | 0.0354 | 0.0364 | 0.0312 | 0.0319 | 6,522,263 | -0.00(-8.60%) |
Apr 22, 2019 | 0.0333 | 0.0400 | 0.0330 | 0.0349 | 10,580,197 | +0.00(+9.75%) |
Apr 18, 2019 | 0.0335 | 0.0335 | 0.0310 | 0.0318 | 2,672,000 | -0.00(-1.55%) |
Apr 17, 2019 | 0.0340 | 0.0350 | 0.0320 | 0.0323 | 3,546,021 | -0.00(-5.00%) |
Apr 16, 2019 | 0.0346 | 0.0370 | 0.0330 | 0.0340 | 7,741,004 | -0.00(-11.69%) |
Apr 15, 2019 | 0.0400 | 0.0418 | 0.0375 | 0.0385 | 3,843,923 | -0.00(-3.75%) |
Apr 12, 2019 | 0.0390 | 0.0410 | 0.0352 | 0.0400 | 2,429,000 | +0.00(+3.09%) |
Apr 11, 2019 | 0.0400 | 0.0449 | 0.0375 | 0.0388 | 5,137,916 | -0.00(-7.40%) |
Apr 10, 2019 | 0.0410 | 0.0430 | 0.0390 | 0.0419 | 5,783,172 | +0.00(+4.75%) |
Apr 09, 2019 | 0.0375 | 0.0420 | 0.0363 | 0.0400 | 9,302,007 | +0.00(+8.11%) |
Apr 08, 2019 | 0.0321 | 0.0370 | 0.0321 | 0.0370 | 3,679,261 | +0.00(+8.82%) |
Apr 05, 2019 | 0.0370 | 0.0370 | 0.0321 | 0.0340 | 6,318,000 | -0.00(-2.86%) |
Apr 04, 2019 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 4,708,736 | -0.00(-5.41%) |
Apr 03, 2019 | 0.0380 | 0.0400 | 0.0355 | 0.0370 | 4,629,362 | -0.00(-4.15%) |
Apr 02, 2019 | 0.0391 | 0.0424 | 0.0374 | 0.0386 | 2,062,875 | -0.00(-2.53%) |
Apr 01, 2019 | 0.0385 | 0.0400 | 0.0370 | 0.0396 | 1,897,846 | +0.00(+1.54%) |
Mar 29, 2019 | 0.0398 | 0.0398 | 0.0370 | 0.0390 | 1,925,000 | +0.00(+2.09%) |
Mar 28, 2019 | 0.0401 | 0.0420 | 0.0371 | 0.0382 | 3,838,873 | -0.00(-2.55%) |
Mar 27, 2019 | 0.0386 | 0.0395 | 0.0350 | 0.0392 | 8,020,203 | +0.00(+2.08%) |
Mar 26, 2019 | 0.0435 | 0.0435 | 0.0370 | 0.0384 | 3,464,414 | -0.00(-4.00%) |
Mar 25, 2019 | 0.0412 | 0.0430 | 0.0380 | 0.0400 | 9,013,646 | -0.00(-2.44%) |
Mar 22, 2019 | 0.0450 | 0.0469 | 0.0400 | 0.0410 | 13,804,100 | -0.00(-9.89%) |
Mar 21, 2019 | 0.0460 | 0.0469 | 0.0427 | 0.0455 | 7,128,537 | +0.00(+1.11%) |
Mar 20, 2019 | 0.0480 | 0.0483 | 0.0430 | 0.0450 | 5,868,632 | -0.00(-5.06%) |
Mar 19, 2019 | 0.0490 | 0.0495 | 0.0465 | 0.0474 | 4,485,117 | +0.00(+0.85%) |
Mar 18, 2019 | 0.0470 | 0.0522 | 0.0450 | 0.0470 | 11,928,486 | +0.00(+5.62%) |
Mar 15, 2019 | 0.0440 | 0.0450 | 0.0420 | 0.0445 | 8,130,000 | +0.00(+1.83%) |
Mar 14, 2019 | 0.0475 | 0.0490 | 0.0429 | 0.0437 | 3,514,569 | -0.00(-5.82%) |
Mar 13, 2019 | 0.0452 | 0.0475 | 0.0431 | 0.0464 | 3,760,456 | +0.00(+3.11%) |
Mar 12, 2019 | 0.0433 | 0.0460 | 0.0430 | 0.0450 | 2,846,538 | +0.00(+1.35%) |
Mar 11, 2019 | 0.0475 | 0.0480 | 0.0429 | 0.0444 | 2,930,434 | -0.00(-0.22%) |
Mar 08, 2019 | 0.0510 | 0.0510 | 0.0424 | 0.0445 | 5,739,900 | -0.00(-4.30%) |
Mar 07, 2019 | 0.0483 | 0.0535 | 0.0434 | 0.0465 | 19,459,662 | +0.00(+5.68%) |
Mar 06, 2019 | 0.0450 | 0.0450 | 0.0410 | 0.0440 | 3,322,549 | +0.00(+2.09%) |
Mar 05, 2019 | 0.0445 | 0.0455 | 0.0420 | 0.0431 | 4,636,213 | -0.00(-3.58%) |
Mar 04, 2019 | 0.0485 | 0.0490 | 0.0431 | 0.0447 | 6,294,614 | -0.00(-6.88%) |