Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0130 | 0.0142 | 0.0126 | 0.0137 | 1,500,003 | +0.00(+1.48%) |
Apr 29, 2019 | 0.0160 | 0.0160 | 0.0130 | 0.0135 | 2,514,221 | -0.00(-15.63%) |
Apr 26, 2019 | 0.0198 | 0.0198 | 0.0150 | 0.0160 | 4,714,600 | -0.00(-8.57%) |
Apr 25, 2019 | 0.0149 | 0.0194 | 0.0132 | 0.0175 | 10,525,030 | +0.00(+25.00%) |
Apr 24, 2019 | 0.0153 | 0.0153 | 0.0110 | 0.0140 | 3,984,072 | +0.00(+12.00%) |
Apr 23, 2019 | 0.0133 | 0.0133 | 0.0110 | 0.0125 | 2,817,941 | -0.00(-1.57%) |
Apr 22, 2019 | 0.0114 | 0.0127 | 0.0106 | 0.0127 | 1,356,303 | +0.00(+4.96%) |
Apr 18, 2019 | 0.0128 | 0.0128 | 0.0105 | 0.0121 | 1,706,700 | +0.00(+1.68%) |
Apr 17, 2019 | 0.0122 | 0.0127 | 0.0100 | 0.0119 | 1,587,191 | -0.00(-7.75%) |
Apr 16, 2019 | 0.0124 | 0.0140 | 0.0108 | 0.0129 | 1,997,701 | +0.00(+4.88%) |
Apr 15, 2019 | 0.0125 | 0.0131 | 0.0116 | 0.0123 | 1,049,267 | -0.00(-6.82%) |
Apr 12, 2019 | 0.0126 | 0.0134 | 0.0125 | 0.0132 | 229,000 | +0.00(+0.76%) |
Apr 11, 2019 | 0.0143 | 0.0143 | 0.0125 | 0.0131 | 1,675,477 | -0.00(-5.07%) |
Apr 10, 2019 | 0.0140 | 0.0148 | 0.0128 | 0.0138 | 1,248,258 | -0.00(-3.50%) |
Apr 09, 2019 | 0.0140 | 0.0144 | 0.0121 | 0.0143 | 1,601,429 | +0.00(+3.62%) |
Apr 08, 2019 | 0.0101 | 0.0141 | 0.0101 | 0.0138 | 200,700 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0147 | 0.0147 | 0.0124 | 0.0138 | 423,200 | +0.00(+3.76%) |
Apr 04, 2019 | 0.0130 | 0.0136 | 0.0116 | 0.0133 | 782,644 | +0.00(+2.31%) |
Apr 03, 2019 | 0.0139 | 0.0143 | 0.0112 | 0.0130 | 2,708,282 | -0.00(-6.47%) |
Apr 02, 2019 | 0.0135 | 0.0148 | 0.0121 | 0.0139 | 1,752,877 | +0.00(+0.72%) |
Apr 01, 2019 | 0.0130 | 0.0152 | 0.0120 | 0.0138 | 4,087,075 | +0.00(+15.00%) |
Mar 29, 2019 | 0.0098 | 0.0136 | 0.0084 | 0.0120 | 5,411,300 | +0.00(+22.45%) |
Mar 28, 2019 | 0.0109 | 0.0110 | 0.0082 | 0.0098 | 3,834,541 | -0.00(-10.09%) |
Mar 27, 2019 | 0.0124 | 0.0124 | 0.0100 | 0.0109 | 2,993,286 | -0.00(-7.63%) |
Mar 26, 2019 | 0.0111 | 0.0120 | 0.0108 | 0.0118 | 1,270,298 | -0.00(-1.67%) |
Mar 25, 2019 | 0.0120 | 0.0128 | 0.0110 | 0.0120 | 1,923,929 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0127 | 0.0128 | 0.0102 | 0.0120 | 3,636,600 | -0.00(-5.51%) |
Mar 21, 2019 | 0.0135 | 0.0135 | 0.0125 | 0.0127 | 1,234,347 | -0.00(-5.93%) |
Mar 20, 2019 | 0.0134 | 0.0140 | 0.0122 | 0.0135 | 3,734,092 | +0.00(+0.75%) |
Mar 19, 2019 | 0.0144 | 0.0145 | 0.0125 | 0.0134 | 4,589,043 | -0.00(-7.59%) |
Mar 18, 2019 | 0.0135 | 0.0150 | 0.0131 | 0.0145 | 2,058,651 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0144 | 0.0155 | 0.0128 | 0.0145 | 5,749,400 | -0.00(-3.33%) |
Mar 14, 2019 | 0.0190 | 0.0190 | 0.0139 | 0.0150 | 6,238,757 | -0.00(-9.09%) |
Mar 13, 2019 | 0.0200 | 0.0200 | 0.0159 | 0.0165 | 6,446,264 | -0.00(-3.51%) |
Mar 12, 2019 | 0.0174 | 0.0219 | 0.0163 | 0.0171 | 7,049,595 | +0.00(+3.01%) |
Mar 11, 2019 | 0.0184 | 0.0189 | 0.0160 | 0.0166 | 5,416,459 | -0.00(-11.70%) |
Mar 08, 2019 | 0.0187 | 0.0189 | 0.0169 | 0.0188 | 3,604,700 | -0.00(-0.53%) |
Mar 07, 2019 | 0.0208 | 0.0208 | 0.0185 | 0.0189 | 5,801,941 | -0.00(-11.27%) |
Mar 06, 2019 | 0.0200 | 0.0269 | 0.0183 | 0.0213 | 25,546,850 | +0.00(+4.93%) |
Mar 05, 2019 | 0.0215 | 0.0215 | 0.0180 | 0.0203 | 3,831,263 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0215 | 0.0230 | 0.0180 | 0.0203 | 6,287,123 | -0.00(-4.25%) |
Mar 01, 2019 | 0.0225 | 0.0237 | 0.0181 | 0.0212 | 13,364,800 | -0.00(-7.42%) |
Feb 28, 2019 | 0.0168 | 0.0229 | 0.0162 | 0.0229 | 8,325,291 | +0.01(+44.94%) |
Feb 27, 2019 | 0.0167 | 0.0167 | 0.0155 | 0.0158 | 2,080,646 | +0.00(+1.28%) |
Feb 26, 2019 | 0.0175 | 0.0175 | 0.0153 | 0.0156 | 1,988,237 | -0.00(-8.77%) |
Feb 25, 2019 | 0.0180 | 0.0180 | 0.0160 | 0.0171 | 1,906,675 | -0.00(-3.39%) |
Feb 22, 2019 | 0.0160 | 0.0192 | 0.0160 | 0.0177 | 2,601,500 | +0.00(+12.74%) |
Feb 21, 2019 | 0.0166 | 0.0180 | 0.0151 | 0.0157 | 2,573,491 | -0.00(-7.65%) |
Feb 20, 2019 | 0.0185 | 0.0187 | 0.0165 | 0.0170 | 2,878,022 | -0.00(-11.92%) |
Feb 19, 2019 | 0.0197 | 0.0210 | 0.0170 | 0.0193 | 3,879,907 | -0.00(-2.03%) |
Feb 15, 2019 | 0.0220 | 0.0220 | 0.0175 | 0.0197 | 5,969,200 | -0.00(-5.74%) |
Feb 14, 2019 | 0.0266 | 0.0275 | 0.0180 | 0.0209 | 17,282,204 | -0.00(-15.38%) |
Feb 13, 2019 | 0.0147 | 0.0250 | 0.0135 | 0.0247 | 23,954,172 | +0.01(+73.94%) |
Feb 12, 2019 | 0.0150 | 0.0151 | 0.0135 | 0.0142 | 1,828,279 | -0.00(-2.07%) |
Feb 11, 2019 | 0.0144 | 0.0156 | 0.0132 | 0.0145 | 4,651,897 | +0.00(+5.84%) |
Feb 08, 2019 | 0.0143 | 0.0144 | 0.0127 | 0.0137 | 3,330,600 | -0.00(-5.52%) |
Feb 07, 2019 | 0.0134 | 0.0145 | 0.0121 | 0.0145 | 3,699,510 | +0.00(+8.21%) |
Feb 06, 2019 | 0.0139 | 0.0139 | 0.0120 | 0.0134 | 7,917,311 | -0.00(-10.67%) |
Feb 05, 2019 | 0.0188 | 0.0195 | 0.0134 | 0.0150 | 12,452,429 | -0.00(-21.05%) |
Feb 04, 2019 | 0.0190 | 0.0201 | 0.0153 | 0.0190 | 9,334,551 | +0.00(+0.00%) |