Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 107,900 | +0.00(+0.00%) |
May 30, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 250,200 | +0.00(+0.00%) |
May 29, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 81,499 | +0.00(+0.00%) |
May 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 86,095 | +0.00(+0.00%) |
May 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 154,989 | +0.00(+0.00%) |
May 24, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 713,000 | -0.00(-9.09%) |
May 23, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 86,000 | +0.00(+0.00%) |
May 22, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 118,075 | -0.00(-8.33%) |
May 21, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 242,055 | +0.00(+9.09%) |
May 17, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
May 16, 2019 | 0.0600 | 0.0750 | 0.0550 | 0.0600 | 2,783,266 | +0.00(+0.00%) |
May 15, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 89,300 | +0.00(+9.09%) |
May 14, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 16,596 | +0.00(+0.00%) |
May 13, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,925 | +0.00(+0.00%) |
May 10, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 74,000 | +0.00(+0.00%) |
May 09, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 | -0.00(-8.33%) |
May 08, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 84,631 | -0.01(-7.69%) |
May 07, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 106,600 | +0.01(+8.33%) |
May 06, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 35,193 | +0.00(+0.00%) |
May 03, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 347,195 | -0.01(-7.69%) |
May 02, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 354,360 | -0.01(-7.14%) |
May 01, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 94,859 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 112,100 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,000 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 209,095 | -0.00(-6.67%) |
Apr 25, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 43,500 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 19,414 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 50,000 | -0.01(-6.25%) |
Apr 22, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 32,425 | +0.01(+6.67%) |
Apr 18, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Apr 17, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 177,999 | +0.01(+14.29%) |
Apr 16, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 333,764 | -0.01(-12.50%) |
Apr 15, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 90,400 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 321,258 | -0.01(-11.11%) |
Apr 11, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 20,000 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 334,000 | +0.00(+5.88%) |
Apr 09, 2019 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 631,500 | -0.01(-15.00%) |
Apr 08, 2019 | 0.1200 | 0.1200 | 0.0850 | 0.1000 | 1,397,100 | -0.01(-13.04%) |
Apr 05, 2019 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 404,989 | +0.00(+0.00%) |
Apr 04, 2019 | 0.1350 | 0.1350 | 0.1150 | 0.1150 | 467,579 | -0.01(-8.00%) |
Apr 03, 2019 | 0.1350 | 0.1400 | 0.1250 | 0.1250 | 264,916 | -0.01(-7.41%) |
Apr 02, 2019 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 614,394 | +0.00(+0.00%) |
Apr 01, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 887,326 | -0.02(-12.90%) |
Mar 29, 2019 | 0.1450 | 0.1550 | 0.1400 | 0.1550 | 1,634,312 | +0.01(+10.71%) |
Mar 28, 2019 | 0.1550 | 0.1550 | 0.1350 | 0.1400 | 1,670,720 | -0.01(-6.67%) |
Mar 27, 2019 | 0.1450 | 0.1500 | 0.1350 | 0.1500 | 1,519,225 | +0.01(+3.45%) |
Mar 26, 2019 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 1,353,005 | +0.00(+0.00%) |
Mar 25, 2019 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 437,750 | +0.00(+0.00%) |
Mar 22, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1450 | 727,341 | -0.01(-3.33%) |
Mar 21, 2019 | 0.1450 | 0.1600 | 0.1450 | 0.1500 | 1,240,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | 667,800 | +0.02(+15.38%) |
Mar 19, 2019 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 380,265 | +0.00(+0.00%) |
Mar 18, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 252,457 | -0.01(-3.70%) |
Mar 15, 2019 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 117,567 | +0.00(+0.00%) |
Mar 14, 2019 | 0.1150 | 0.1350 | 0.1150 | 0.1350 | 567,429 | +0.02(+17.39%) |
Mar 13, 2019 | 0.1200 | 0.1300 | 0.1150 | 0.1150 | 209,194 | -0.00(-4.17%) |
Mar 12, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 258,000 | -0.01(-7.69%) |
Mar 11, 2019 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 36,989 | +0.00(+0.00%) |
Mar 08, 2019 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 207,501 | +0.01(+4.00%) |
Mar 07, 2019 | 0.1450 | 0.1450 | 0.1200 | 0.1250 | 1,707,371 | -0.02(-10.71%) |
Mar 06, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 164,400 | -0.00(-3.45%) |
Mar 05, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 399,737 | -0.03(-14.71%) |
Mar 04, 2019 | 0.1500 | 0.1750 | 0.1400 | 0.1700 | 1,562,608 | +0.03(+21.43%) |