Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0069 | 0.0080 | 0.0069 | 0.0080 | 190,000 | +0.00(+21.21%) |
May 29, 2019 | 0.0066 | 0.0066 | 0.0066 | 0 | -0.00(-2.94%) | |
May 28, 2019 | 0.0065 | 0.0068 | 0.0065 | 0.0068 | 230,000 | -0.00(-1.45%) |
May 21, 2019 | 0.0069 | 0.0069 | 0.0069 | 0 | +0.00(+1.47%) | |
May 15, 2019 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 0.0068 | 0.0069 | 0.0051 | 0.0068 | 53,450 | +0.00(+36.00%) |
May 13, 2019 | 0.0057 | 0.0057 | 0.0050 | 0.0050 | 19,901 | -0.00(-23.08%) |
May 10, 2019 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 107,000 | -0.00(-13.33%) |
May 09, 2019 | 0.0074 | 0.0075 | 0.0074 | 0.0075 | 13,848 | -0.00(-1.32%) |
May 07, 2019 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-3.80%) | |
May 06, 2019 | 0.0073 | 0.0089 | 0.0065 | 0.0079 | 83,137 | +0.00(+27.42%) |
May 02, 2019 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-4.62%) | |
May 01, 2019 | 0.0060 | 0.0065 | 0.0052 | 0.0065 | 2,230,133 | -0.00(-17.72%) |
Apr 30, 2019 | 0.0071 | 0.0090 | 0.0053 | 0.0079 | 2,115,192 | -0.01(-41.04%) |
Apr 29, 2019 | 0.0070 | 0.0134 | 0.0070 | 0.0134 | 694,700 | -0.01(-45.08%) |
Apr 26, 2019 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 4,000 | +0.02(+171.11%) |
Apr 25, 2019 | 0.0100 | 0.0145 | 0.0090 | 0.0090 | 33,500 | -0.00(-10.00%) |
Apr 22, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-32.89%) | |
Apr 18, 2019 | 0.0200 | 0.0200 | 0.0149 | 0.0149 | 9,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0149 | 0.0149 | 0.0149 | 0 | +0.00(+49.00%) | |
Apr 15, 2019 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 13,225 | -0.00(-23.08%) |
Apr 10, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-12.75%) | |
Apr 09, 2019 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 10,000 | +0.00(+49.00%) |
Apr 08, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,100 | -0.00(-32.89%) |
Apr 05, 2019 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 117,500 | -0.00(-0.67%) |
Apr 04, 2019 | 0.0110 | 0.0150 | 0.0110 | 0.0150 | 150,003 | -0.01(-25.00%) |
Apr 03, 2019 | 0.0190 | 0.0264 | 0.0190 | 0.0200 | 29,001 | +0.01(+66.67%) |
Apr 02, 2019 | 0.0084 | 0.0259 | 0.0060 | 0.0120 | 311,280 | +0.00(+37.93%) |
Apr 01, 2019 | 0.0080 | 0.0087 | 0.0080 | 0.0087 | 76,026 | +0.00(+8.75%) |
Mar 29, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 37,000 | +0.00(+33.33%) |
Mar 28, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,060 | -0.00(-24.05%) |
Mar 27, 2019 | 0.0087 | 0.0087 | 0.0079 | 0.0079 | 40,000 | +0.00(+29.51%) |
Mar 26, 2019 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 3,500 | -0.00(-29.89%) |
Mar 18, 2019 | 0.0087 | 0.0087 | 0.0087 | 0 | +0.00(+8.75%) | |
Mar 15, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 14,000 | +0.00(+2.56%) |
Mar 11, 2019 | 0.0078 | 0.0078 | 0.0078 | 0 | -0.00(-13.33%) | |
Mar 07, 2019 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,000 | +0.00(+50.00%) |
Mar 05, 2019 | 0.0023 | 0.0154 | 0.0023 | 0.0060 | 20,302 | -0.00(-25.00%) |
Mar 04, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 | -0.00(-20.00%) |
Mar 01, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | -0.00(-14.53%) |
Feb 28, 2019 | 0.0088 | 0.0117 | 0.0055 | 0.0117 | 281,500 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0064 | 0.0117 | 0.0064 | 0.0117 | 35,000 | +0.00(+30.00%) |
Feb 26, 2019 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 146,600 | +0.00(+63.64%) |
Feb 25, 2019 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 25,000 | -0.00(-45.00%) |
Feb 22, 2019 | 0.0100 | 0.0140 | 0.0100 | 0.0100 | 218,100 | -0.00(-28.57%) |
Feb 21, 2019 | 0.0039 | 0.0140 | 0.0039 | 0.0140 | 189,149 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 12,607 | -0.00(-12.50%) |
Feb 19, 2019 | 0.0170 | 0.0170 | 0.0055 | 0.0160 | 55,050 | -0.00(-5.88%) |
Feb 14, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+1.80%) | |
Feb 13, 2019 | 0.0100 | 0.0170 | 0.0100 | 0.0167 | 1,039,139 | +0.00(+4.37%) |
Feb 12, 2019 | 0.0120 | 0.0200 | 0.0051 | 0.0160 | 574,100 | +0.01(+45.45%) |
Feb 11, 2019 | 0.0200 | 0.0200 | 0.0110 | 0.0110 | 1,833 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0099 | 0.0110 | 0.0092 | 0.0110 | 243,000 | +0.00(+11.11%) |
Feb 07, 2019 | 0.0100 | 0.0100 | 0.0097 | 0.0099 | 42,000 | -0.00(-25.56%) |
Feb 06, 2019 | 0.0079 | 0.0133 | 0.0079 | 0.0133 | 96,099 | +0.00(+56.47%) |
Feb 04, 2019 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+0.00%) | |
Feb 01, 2019 | 0.0060 | 0.0085 | 0.0060 | 0.0085 | 62,500 | +0.00(+34.92%) |
Jan 31, 2019 | 0.0075 | 0.0075 | 0.0053 | 0.0063 | 31,567 | -0.00(-13.70%) |
Jan 29, 2019 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 0.0073 | 0.0073 | 0.0073 | 0 | -0.00(-17.05%) | |
Jan 24, 2019 | 0.0059 | 0.0088 | 0.0051 | 0.0088 | 112,800 | -0.00(-2.22%) |
Jan 23, 2019 | 0.0081 | 0.0090 | 0.0057 | 0.0090 | 90,800 | +0.00(+1.12%) |
Jan 22, 2019 | 0.0086 | 0.0089 | 0.0062 | 0.0089 | 176,781 | +0.00(+2.30%) |
Jan 18, 2019 | 0.0062 | 0.0087 | 0.0062 | 0.0087 | 27,700 | -0.00(-1.14%) |
Jan 17, 2019 | 0.0067 | 0.0088 | 0.0056 | 0.0088 | 399,057 | +0.00(+3.53%) |
Jan 16, 2019 | 0.0059 | 0.0090 | 0.0059 | 0.0085 | 157,200 | -0.00(-4.49%) |
Jan 15, 2019 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 12,000 | +0.00(+17.11%) |
Jan 14, 2019 | 0.0072 | 0.0090 | 0.0059 | 0.0076 | 479,542 | +0.00(+4.11%) |
Jan 11, 2019 | 0.0062 | 0.0073 | 0.0062 | 0.0073 | 102,000 | -0.00(-14.12%) |
Jan 10, 2019 | 0.0070 | 0.0087 | 0.0063 | 0.0085 | 676,000 | +0.00(+25.00%) |
Jan 09, 2019 | 0.0042 | 0.0068 | 0.0042 | 0.0068 | 52,001 | +0.00(+0.00%) |
Jan 08, 2019 | 0.0042 | 0.0069 | 0.0041 | 0.0068 | 156,000 | -0.00(-1.45%) |
Jan 07, 2019 | 0.0042 | 0.0069 | 0.0042 | 0.0069 | 38,000 | -0.00(-9.21%) |
Jan 04, 2019 | 0.0070 | 0.0076 | 0.0040 | 0.0076 | 264,500 | +0.00(+1.33%) |
Jan 03, 2019 | 0.0049 | 0.0087 | 0.0049 | 0.0075 | 333,165 | +0.00(+50.00%) |
Jan 02, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 31,000 | +0.00(+0.00%) |
Dec 31, 2018 | 0.0046 | 0.0050 | 0.0046 | 0.0050 | 130,000 | +0.00(+8.70%) |
Dec 28, 2018 | 0.0047 | 0.0047 | 0.0036 | 0.0046 | 36,900 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 16,000 | +0.00(+0.00%) |
Dec 26, 2018 | 0.0045 | 0.0046 | 0.0045 | 0.0046 | 43,002 | +0.00(+31.43%) |
Dec 24, 2018 | 0.0045 | 0.0045 | 0.0035 | 0.0035 | 6,000 | -0.00(-22.22%) |
Dec 21, 2018 | 0.0045 | 0.0045 | 0.0045 | 1 | +0.00(+0.00%) | |
Dec 20, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 8,000 | -0.00(-4.26%) |
Dec 19, 2018 | 0.0045 | 0.0050 | 0.0045 | 0.0047 | 95,047 | -0.00(-6.00%) |
Dec 17, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+11.11%) | |
Dec 13, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+2.27%) | |
Dec 10, 2018 | 0.0044 | 0.0044 | 0.0044 | 0 | -0.00(-2.22%) | |
Dec 07, 2018 | 0.0044 | 0.0045 | 0.0044 | 0.0045 | 120,900 | +0.00(+0.00%) |
Dec 06, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 456 | +0.00(+25.00%) |
Dec 03, 2018 | 0.0036 | 0.0036 | 0.0036 | 0 | -0.00(-18.18%) | |
Nov 30, 2018 | 0.0035 | 0.0044 | 0.0035 | 0.0044 | 52,400 | +0.00(+25.71%) |
Nov 27, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-7.89%) | |
Nov 20, 2018 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-15.56%) | |
Nov 19, 2018 | 0.0045 | 0.0045 | 0.0045 | 1 | +0.00(+0.00%) | |
Nov 15, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+2.27%) | |
Nov 14, 2018 | 0.0037 | 0.0048 | 0.0023 | 0.0044 | 525,800 | -0.00(-10.20%) |
Nov 13, 2018 | 0.0040 | 0.0051 | 0.0030 | 0.0049 | 100,127 | -0.00(-32.88%) |
Nov 08, 2018 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 3,000 | +0.00(+7.35%) |
Nov 06, 2018 | 0.0042 | 0.0068 | 0.0042 | 0.0068 | 83,100 | -0.00(-5.56%) |
Oct 26, 2018 | 0.0072 | 0.0072 | 0.0072 | 0 | -0.00(-2.70%) | |
Oct 25, 2018 | 0.0055 | 0.0084 | 0.0055 | 0.0074 | 203,000 | +0.00(+32.14%) |
Oct 24, 2018 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 50,000 | -0.00(-35.63%) |
Oct 22, 2018 | 0.0087 | 0.0087 | 0.0087 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 0.0051 | 0.0087 | 0.0051 | 0.0087 | 36,100 | +0.00(+0.00%) |
Oct 18, 2018 | 0.0051 | 0.0087 | 0.0051 | 0.0087 | 10,500 | +0.00(+0.00%) |
Oct 17, 2018 | 0.0063 | 0.0087 | 0.0051 | 0.0087 | 22,500 | +0.00(+16.00%) |
Oct 16, 2018 | 0.0055 | 0.0075 | 0.0055 | 0.0075 | 77,899 | -0.00(-3.85%) |
Oct 15, 2018 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 39,000 | +0.00(+47.17%) |
Oct 10, 2018 | 0.0053 | 0.0053 | 0.0053 | 0 | -0.00(-26.39%) | |
Oct 09, 2018 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 9,332 | +0.00(+10.77%) |
Oct 05, 2018 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+20.37%) | |
Sep 27, 2018 | 0.0054 | 0.0054 | 0.0054 | 0 | -0.00(-29.87%) | |
Sep 26, 2018 | 0.0060 | 0.0077 | 0.0050 | 0.0077 | 68,501 | +0.00(+8.45%) |
Sep 25, 2018 | 0.0075 | 0.0075 | 0.0070 | 0.0071 | 50,000 | -0.00(-7.79%) |
Sep 24, 2018 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 50,000 | -0.00(-17.20%) |
Sep 21, 2018 | 0.0093 | 0.0093 | 0.0076 | 0.0093 | 53,700 | +0.00(+24.00%) |
Sep 20, 2018 | 0.0076 | 0.0076 | 0.0075 | 0.0075 | 55,001 | -0.00(-20.21%) |
Sep 19, 2018 | 0.0080 | 0.0094 | 0.0076 | 0.0094 | 58,001 | +0.00(+0.00%) |
Sep 18, 2018 | 0.0095 | 0.0095 | 0.0076 | 0.0094 | 61,231 | +0.00(+0.00%) |
Sep 13, 2018 | 0.0094 | 0.0094 | 0.0094 | 0 | -0.00(-1.05%) | |
Sep 12, 2018 | 0.0076 | 0.0095 | 0.0076 | 0.0095 | 27,601 | +0.00(+1.06%) |
Sep 11, 2018 | 0.0061 | 0.0094 | 0.0061 | 0.0094 | 6,158 | +0.00(+0.00%) |
Sep 10, 2018 | 0.0073 | 0.0094 | 0.0073 | 0.0094 | 120,300 | +0.00(+0.00%) |
Sep 06, 2018 | 0.0094 | 0.0094 | 0.0094 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 0.0094 | 0.0094 | 0.0094 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.0094 | 0.0094 | 0.0094 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 0.0066 | 0.0094 | 0.0066 | 0.0094 | 203,101 | +0.00(+0.00%) |
Aug 28, 2018 | 0.0066 | 0.0094 | 0.0066 | 0.0094 | 35,770 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0085 | 0.0095 | 0.0085 | 0.0094 | 10,400 | +0.00(+0.00%) |
Aug 24, 2018 | 0.0065 | 0.0098 | 0.0065 | 0.0094 | 179,500 | -0.00(-5.05%) |
Aug 22, 2018 | 0.0099 | 0.0099 | 0.0099 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 0.0099 | 0.0099 | 0.0099 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 0.0099 | 0.0099 | 0.0099 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 0.0081 | 0.0099 | 0.0081 | 0.0099 | 11,000 | -0.00(-16.10%) |
Aug 13, 2018 | 0.0118 | 0.0118 | 0.0118 | 0 | +0.00(+18.00%) | |
Aug 10, 2018 | 0.0101 | 0.0120 | 0.0100 | 0.0100 | 178,600 | -0.00(-9.09%) |
Aug 09, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,501 | +0.00(+0.00%) |
Aug 08, 2018 | 0.0108 | 0.0110 | 0.0108 | 0.0110 | 8,001 | -0.00(-5.98%) |
Aug 07, 2018 | 0.0065 | 0.0117 | 0.0065 | 0.0117 | 23,000 | -0.00(-14.60%) |
Aug 06, 2018 | 0.0090 | 0.0144 | 0.0060 | 0.0137 | 76,700 | +0.01(+128.33%) |
Aug 03, 2018 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,500 | -0.00(-32.58%) |
Aug 02, 2018 | 0.0060 | 0.0089 | 0.0060 | 0.0089 | 2,100 | +0.00(+0.00%) |
Jul 30, 2018 | 0.0089 | 0.0089 | 0.0089 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 0.0090 | 0.0090 | 0.0085 | 0.0089 | 117,800 | -0.00(-11.00%) |
Jul 26, 2018 | 0.0085 | 0.0100 | 0.0085 | 0.0100 | 51,200 | +0.00(+0.00%) |
Jul 25, 2018 | 0.0085 | 0.0100 | 0.0085 | 0.0100 | 56,000 | -0.00(-9.09%) |
Jul 24, 2018 | 0.0100 | 0.0110 | 0.0085 | 0.0110 | 151,001 | -0.00(-4.35%) |
Jul 23, 2018 | 0.0100 | 0.0120 | 0.0100 | 0.0115 | 105,000 | -0.00(-4.17%) |
Jul 20, 2018 | 0.0085 | 0.0120 | 0.0085 | 0.0120 | 13,000 | +0.00(+0.00%) |
Jul 19, 2018 | 0.0090 | 0.0150 | 0.0090 | 0.0120 | 41,650 | -0.00(-20.00%) |
Jul 18, 2018 | 0.0150 | 0.0150 | 0.0086 | 0.0150 | 75,567 | +0.00(+0.00%) |
Jul 17, 2018 | 0.0150 | 0.0150 | 0.0085 | 0.0150 | 43,000 | +0.00(+0.00%) |
Jul 16, 2018 | 0.0080 | 0.0150 | 0.0080 | 0.0150 | 116,300 | +0.00(+0.00%) |
Jul 13, 2018 | 0.0120 | 0.0500 | 0.0100 | 0.0150 | 1,518,763 | +0.01(+172.73%) |
Jul 12, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 900 | -0.01(-54.17%) |
Jul 11, 2018 | 0.0055 | 0.0120 | 0.0055 | 0.0120 | 2,232 | +0.00(+0.00%) |
Jul 10, 2018 | 0.0050 | 0.0120 | 0.0050 | 0.0120 | 2,350 | +0.01(+118.18%) |
Jul 09, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 12,301 | -0.00(-45.00%) |
Jul 06, 2018 | 0.0055 | 0.0100 | 0.0055 | 0.0100 | 12,100 | -0.00(-16.67%) |
Jul 03, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
Jul 02, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | +0.00(+0.00%) |
Jun 18, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-20.00%) | |
Jun 14, 2018 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) | |
Jun 12, 2018 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) | |
Jun 11, 2018 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 8,000 | -0.00(-3.85%) |
Jun 08, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 11,101 | +0.00(+0.00%) |
Jun 07, 2018 | 0.0130 | 0.0130 | 0.0129 | 0.0130 | 18,400 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0100 | 0.0130 | 0.0040 | 0.0130 | 25,300 | +0.00(+44.44%) |