Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0125 | 0.0139 | 0.0100 | 0.0115 | 2,881,226 | -0.00(-9.45%) |
Apr 27, 2018 | 0.0130 | 0.0130 | 0.0115 | 0.0127 | 455,156 | -0.00(-2.31%) |
Apr 26, 2018 | 0.0121 | 0.0130 | 0.0116 | 0.0130 | 1,450,454 | -0.00(-4.62%) |
Apr 25, 2018 | 0.0135 | 0.0138 | 0.0120 | 0.0136 | 386,831 | -0.00(-1.23%) |
Apr 24, 2018 | 0.0120 | 0.0139 | 0.0120 | 0.0138 | 480,315 | +0.00(+2.30%) |
Apr 23, 2018 | 0.0139 | 0.0139 | 0.0120 | 0.0135 | 649,873 | -0.00(-2.95%) |
Apr 20, 2018 | 0.0125 | 0.0139 | 0.0120 | 0.0139 | 870,913 | +0.00(+1.76%) |
Apr 19, 2018 | 0.0125 | 0.0137 | 0.0113 | 0.0137 | 1,246,278 | +0.00(+5.08%) |
Apr 18, 2018 | 0.0140 | 0.0147 | 0.0128 | 0.0130 | 274,522 | -0.00(-6.34%) |
Apr 17, 2018 | 0.0140 | 0.0147 | 0.0125 | 0.0139 | 526,262 | -0.00(-6.85%) |
Apr 16, 2018 | 0.0151 | 0.0151 | 0.0125 | 0.0149 | 279,714 | -0.00(-0.67%) |
Apr 13, 2018 | 0.0150 | 0.0150 | 0.0125 | 0.0150 | 410,748 | -0.00(-0.66%) |
Apr 12, 2018 | 0.0152 | 0.0152 | 0.0140 | 0.0151 | 143,927 | +0.00(+0.67%) |
Apr 11, 2018 | 0.0135 | 0.0154 | 0.0130 | 0.0150 | 1,219,729 | +0.00(+11.11%) |
Apr 10, 2018 | 0.0127 | 0.0140 | 0.0121 | 0.0135 | 317,818 | +0.00(+6.30%) |
Apr 09, 2018 | 0.0123 | 0.0135 | 0.0120 | 0.0127 | 1,123,580 | -0.00(-8.17%) |
Apr 06, 2018 | 0.0145 | 0.0145 | 0.0123 | 0.0138 | 170,073 | -0.00(-4.62%) |
Apr 05, 2018 | 0.0124 | 0.0159 | 0.0106 | 0.0145 | 2,870,701 | +0.00(+9.85%) |
Apr 04, 2018 | 0.0138 | 0.0151 | 0.0130 | 0.0132 | 754,035 | -0.00(-14.29%) |
Apr 03, 2018 | 0.0145 | 0.0155 | 0.0120 | 0.0154 | 2,058,251 | +0.00(+4.05%) |
Apr 02, 2018 | 0.0150 | 0.0157 | 0.0144 | 0.0148 | 357,004 | -0.00(-8.98%) |
Mar 29, 2018 | 0.0163 | 0.0163 | 0.0163 | 0 | -0.00(-0.25%) | |
Mar 28, 2018 | 0.0151 | 0.0169 | 0.0145 | 0.0163 | 1,950,661 | -0.00(-0.55%) |
Mar 27, 2018 | 0.0180 | 0.0180 | 0.0155 | 0.0164 | 366,696 | -0.00(-0.91%) |
Mar 26, 2018 | 0.0162 | 0.0167 | 0.0151 | 0.0165 | 1,617,412 | +0.00(+0.36%) |
Mar 23, 2018 | 0.0170 | 0.0170 | 0.0158 | 0.0165 | 895,698 | +0.00(+4.30%) |
Mar 22, 2018 | 0.0160 | 0.0160 | 0.0150 | 0.0158 | 234,250 | -0.00(-1.25%) |
Mar 21, 2018 | 0.0160 | 0.0167 | 0.0155 | 0.0160 | 708,144 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0158 | 0.0169 | 0.0150 | 0.0160 | 1,080,323 | +0.00(+1.91%) |
Mar 19, 2018 | 0.0170 | 0.0170 | 0.0146 | 0.0157 | 947,921 | -0.00(-4.85%) |
Mar 16, 2018 | 0.0165 | 0.0165 | 0.0140 | 0.0165 | 2,168,700 | +0.00(+16.20%) |
Mar 15, 2018 | 0.0160 | 0.0165 | 0.0131 | 0.0142 | 1,441,302 | -0.00(-11.25%) |
Mar 14, 2018 | 0.0170 | 0.0170 | 0.0145 | 0.0160 | 932,271 | +0.00(+6.67%) |
Mar 13, 2018 | 0.0150 | 0.0174 | 0.0150 | 0.0150 | 988,671 | -0.00(-13.09%) |
Mar 12, 2018 | 0.0165 | 0.0174 | 0.0150 | 0.0173 | 1,167,142 | +0.00(+4.61%) |
Mar 09, 2018 | 0.0155 | 0.0174 | 0.0131 | 0.0165 | 406,255 | +0.00(+6.45%) |
Mar 08, 2018 | 0.0171 | 0.0190 | 0.0130 | 0.0155 | 6,171,738 | -0.00(-17.99%) |
Mar 07, 2018 | 0.0171 | 0.0193 | 0.0165 | 0.0189 | 3,821,036 | +0.00(+8.62%) |
Mar 06, 2018 | 0.0150 | 0.0179 | 0.0140 | 0.0174 | 5,627,841 | +0.00(+16.00%) |
Mar 05, 2018 | 0.0140 | 0.0165 | 0.0130 | 0.0150 | 1,438,079 | +0.00(+7.14%) |
Mar 02, 2018 | 0.0129 | 0.0166 | 0.0100 | 0.0140 | 2,011,491 | +0.00(+19.15%) |
Mar 01, 2018 | 0.0168 | 0.0168 | 0.0050 | 0.0118 | 8,406,078 | -0.00(-22.90%) |
Feb 28, 2018 | 0.0160 | 0.0180 | 0.0130 | 0.0152 | 2,902,075 | -0.00(-10.35%) |
Feb 27, 2018 | 0.0168 | 0.0178 | 0.0135 | 0.0170 | 2,734,666 | +0.00(+6.92%) |
Feb 26, 2018 | 0.0170 | 0.0180 | 0.0130 | 0.0159 | 1,395,725 | -0.00(-5.92%) |
Feb 23, 2018 | 0.0152 | 0.0175 | 0.0130 | 0.0169 | 2,838,366 | +0.00(+11.18%) |
Feb 22, 2018 | 0.0150 | 0.0156 | 0.0135 | 0.0152 | 1,344,233 | -0.00(-1.62%) |
Feb 21, 2018 | 0.0140 | 0.0175 | 0.0134 | 0.0155 | 4,533,613 | +0.00(+10.36%) |
Feb 20, 2018 | 0.0107 | 0.0149 | 0.0100 | 0.0140 | 11,638,594 | +0.00(+28.44%) |
Feb 16, 2018 | 0.0109 | 0.0109 | 0.0109 | 0 | +0.00(+5.83%) | |
Feb 15, 2018 | 0.0129 | 0.0129 | 0.0100 | 0.0103 | 2,548,706 | -0.00(-12.71%) |
Feb 14, 2018 | 0.0118 | 0.0118 | 0.0110 | 0.0118 | 48,600 | +0.00(+0.00%) |
Feb 13, 2018 | 0.0110 | 0.0119 | 0.0081 | 0.0118 | 645,000 | +0.00(+8.76%) |
Feb 12, 2018 | 0.0110 | 0.0120 | 0.0091 | 0.0109 | 2,467,373 | -0.00(-1.36%) |
Feb 09, 2018 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 3,106,374 | +0.00(+0.00%) |
Feb 08, 2018 | 0.0115 | 0.0120 | 0.0100 | 0.0110 | 1,534,700 | -0.00(-8.26%) |
Feb 07, 2018 | 0.0121 | 0.0130 | 0.0110 | 0.0120 | 2,717,125 | -0.00(-0.91%) |
Feb 06, 2018 | 0.0125 | 0.0128 | 0.0110 | 0.0121 | 428,523 | +0.00(+21.00%) |
Feb 05, 2018 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 1,461,286 | -0.00(-23.08%) |
Feb 02, 2018 | 0.0122 | 0.0122 | 0.0102 | 0.0130 | 2,403,538 | +0.00(+0.78%) |