Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0585 | 0.0650 | 0.0443 | 0.0500 | 74,800 | -0.00(-3.85%) |
Mar 28, 2019 | 0.0545 | 0.0550 | 0.0403 | 0.0520 | 98,200 | -0.00(-4.59%) |
Mar 27, 2019 | 0.0450 | 0.0590 | 0.0351 | 0.0545 | 260,397 | +0.01(+35.24%) |
Mar 26, 2019 | 0.0300 | 0.0450 | 0.0300 | 0.0403 | 327,301 | +0.01(+14.16%) |
Mar 25, 2019 | 0.0545 | 0.0545 | 0.0330 | 0.0353 | 290,933 | -0.01(-28.69%) |
Mar 22, 2019 | 0.0590 | 0.0590 | 0.0425 | 0.0495 | 489,400 | +0.01(+16.47%) |
Mar 21, 2019 | 0.0650 | 0.0700 | 0.0425 | 0.0425 | 930,006 | -0.02(-30.89%) |
Mar 20, 2019 | 0.0550 | 0.0800 | 0.0505 | 0.0615 | 1,278,426 | +0.02(+37.58%) |
Mar 19, 2019 | 0.0426 | 0.0500 | 0.0425 | 0.0447 | 99,248 | +0.00(+4.68%) |
Mar 18, 2019 | 0.0510 | 0.0553 | 0.0426 | 0.0427 | 117,737 | -0.01(-14.77%) |
Mar 15, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0501 | 274,900 | -0.01(-16.50%) |
Mar 14, 2019 | 0.0600 | 0.0800 | 0.0500 | 0.0600 | 327,115 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0700 | 0.1000 | 0.0500 | 0.0600 | 287,695 | -0.03(-33.33%) |
Mar 12, 2019 | 0.0900 | 0.0900 | 0.0410 | 0.0900 | 232,922 | +0.02(+28.57%) |
Mar 11, 2019 | 0.1000 | 0.1100 | 0.0700 | 0.0700 | 38,405 | -0.03(-30.00%) |
Mar 08, 2019 | 0.0900 | 0.1000 | 0.0630 | 0.1000 | 76,600 | +0.01(+5.49%) |
Mar 07, 2019 | 0.0989 | 0.0989 | 0.0410 | 0.0948 | 264,110 | -0.00(-4.63%) |
Mar 06, 2019 | 0.1069 | 0.1150 | 0.0800 | 0.0994 | 184,278 | -0.01(-5.69%) |
Mar 05, 2019 | 0.1200 | 0.1400 | 0.1000 | 0.1054 | 214,277 | -0.01(-12.17%) |
Mar 04, 2019 | 0.1214 | 0.1300 | 0.1000 | 0.1200 | 207,859 | +0.00(+0.00%) |
Mar 01, 2019 | 0.1000 | 0.1470 | 0.0800 | 0.1200 | 226,800 | -0.02(-14.89%) |
Feb 28, 2019 | 0.1495 | 0.1693 | 0.1000 | 0.1410 | 339,344 | -0.00(-1.40%) |
Feb 27, 2019 | 0.2199 | 0.2199 | 0.1275 | 0.1430 | 506,762 | -0.04(-22.91%) |
Feb 26, 2019 | 0.2000 | 0.2050 | 0.1500 | 0.1855 | 346,844 | -0.01(-7.25%) |
Feb 25, 2019 | 0.1699 | 0.2000 | 0.1400 | 0.2000 | 433,647 | +0.03(+17.72%) |
Feb 22, 2019 | 0.0858 | 0.1699 | 0.0800 | 0.1699 | 774,600 | +0.09(+112.38%) |
Feb 21, 2019 | 0.0789 | 0.0800 | 0.0507 | 0.0800 | 355,773 | +0.00(+1.91%) |
Feb 20, 2019 | 0.1100 | 0.1100 | 0.0480 | 0.0785 | 351,712 | -0.02(-21.50%) |
Feb 19, 2019 | 0.0250 | 0.1000 | 0.0194 | 0.1000 | 313,550 | +0.07(+264.96%) |
Feb 15, 2019 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 300 | +0.01(+110.77%) |
Feb 14, 2019 | 0.0130 | 0.0193 | 0.0130 | 0.0130 | 96,183 | -0.02(-56.67%) |
Feb 13, 2019 | 0.0300 | 0.0300 | 0.0295 | 0.0300 | 36,033 | +0.00(+1.69%) |
Feb 12, 2019 | 0.0244 | 0.0400 | 0.0244 | 0.0295 | 31,401 | +0.02(+145.83%) |
Feb 11, 2019 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 10,951 | -0.00(-14.29%) |
Feb 08, 2019 | 0.0140 | 0.0140 | 0.0140 | 2 | +0.00(+0.00%) | |
Feb 06, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.01(-41.67%) | |
Feb 05, 2019 | 0.0240 | 0.0240 | 0.0131 | 0.0240 | 11,501 | +0.00(+18.81%) |
Feb 04, 2019 | 0.0240 | 0.0240 | 0.0202 | 0.0202 | 4,312 | +0.01(+83.64%) |
Jan 31, 2019 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.0110 | 0.0110 | 0.0110 | 1 | +0.00(+0.00%) | |
Jan 25, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,900 | -0.00(-23.61%) |
Jan 23, 2019 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+41.18%) | |
Jan 14, 2019 | 0.0102 | 0.0102 | 0.0102 | 0 | -0.00(-0.97%) | |
Jan 09, 2019 | 0.0103 | 0.0103 | 0.0103 | 0 | -0.01(-49.01%) | |
Jan 08, 2019 | 0.0210 | 0.0210 | 0.0202 | 0.0202 | 11,001 | -0.00(-19.20%) |
Jan 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |