Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0079 | 0.0080 | 0.0074 | 0.0074 | 73,658,248 | -0.00(-8.87%) |
May 30, 2019 | 0.0080 | 0.0083 | 0.0079 | 0.0082 | 27,967,376 | +0.00(+3.33%) |
May 29, 2019 | 0.0080 | 0.0081 | 0.0079 | 0.0079 | 26,915,376 | +0.00(+0.00%) |
May 28, 2019 | 0.0085 | 0.0086 | 0.0078 | 0.0079 | 54,131,148 | -0.00(-6.98%) |
May 24, 2019 | 0.0085 | 0.0086 | 0.0084 | 0.0085 | 14,428,217 | +0.00(+0.00%) |
May 23, 2019 | 0.0081 | 0.0085 | 0.0081 | 0.0085 | 31,802,612 | +0.00(+4.88%) |
May 22, 2019 | 0.0080 | 0.0083 | 0.0079 | 0.0081 | 28,161,876 | +0.00(+0.00%) |
May 21, 2019 | 0.0076 | 0.0081 | 0.0076 | 0.0081 | 21,395,332 | +0.00(+6.03%) |
May 20, 2019 | 0.0078 | 0.0081 | 0.0074 | 0.0076 | 91,483,392 | -0.00(-2.52%) |
May 17, 2019 | 0.0084 | 0.0086 | 0.0078 | 0.0078 | 51,067,696 | -0.00(-6.30%) |
May 16, 2019 | 0.0088 | 0.0090 | 0.0081 | 0.0084 | 31,921,406 | -0.00(-5.93%) |
May 15, 2019 | 0.0087 | 0.0090 | 0.0087 | 0.0089 | 92,268,368 | +0.00(+1.50%) |
May 14, 2019 | 0.0085 | 0.0088 | 0.0085 | 0.0088 | 11,181,640 | +0.00(+2.31%) |
May 13, 2019 | 0.0085 | 0.0088 | 0.0085 | 0.0086 | 15,915,036 | -0.00(-0.76%) |
May 10, 2019 | 0.0084 | 0.0088 | 0.0084 | 0.0086 | 23,030,528 | +0.00(+3.15%) |
May 09, 2019 | 0.0086 | 0.0086 | 0.0083 | 0.0084 | 7,289,359 | -0.00(-2.31%) |
May 08, 2019 | 0.0086 | 0.0088 | 0.0085 | 0.0086 | 10,723,457 | +0.00(+0.78%) |
May 07, 2019 | 0.0082 | 0.0088 | 0.0082 | 0.0085 | 18,618,164 | -0.00(-3.01%) |
May 06, 2019 | 0.0085 | 0.0089 | 0.0084 | 0.0088 | 29,286,550 | +0.00(+1.53%) |
May 03, 2019 | 0.0081 | 0.0086 | 0.0081 | 0.0086 | 17,781,146 | +0.00(+5.65%) |
May 02, 2019 | 0.0082 | 0.0084 | 0.0081 | 0.0082 | 28,520,230 | -0.00(-1.59%) |
May 01, 2019 | 0.0085 | 0.0085 | 0.0083 | 0.0083 | 28,198,744 | -0.00(-3.08%) |
Apr 30, 2019 | 0.0088 | 0.0088 | 0.0084 | 0.0086 | 41,826,504 | -0.00(-2.26%) |
Apr 29, 2019 | 0.0088 | 0.0088 | 0.0085 | 0.0088 | 12,840,506 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0089 | 0.0089 | 0.0087 | 0.0088 | 14,761,993 | -0.00(-0.75%) |
Apr 25, 2019 | 0.0088 | 0.0090 | 0.0088 | 0.0088 | 13,563,738 | -0.00(-0.74%) |
Apr 24, 2019 | 0.0088 | 0.0090 | 0.0086 | 0.0089 | 30,575,834 | +0.00(+0.75%) |
Apr 23, 2019 | 0.0087 | 0.0090 | 0.0086 | 0.0088 | 31,399,806 | +0.00(+2.29%) |
Apr 22, 2019 | 0.0086 | 0.0088 | 0.0084 | 0.0086 | 10,443,693 | -0.00(-0.76%) |
Apr 18, 2019 | 0.0084 | 0.0087 | 0.0084 | 0.0087 | 17,189,452 | +0.00(+3.94%) |
Apr 17, 2019 | 0.0086 | 0.0086 | 0.0082 | 0.0084 | 38,640,920 | -0.00(-3.05%) |
Apr 16, 2019 | 0.0088 | 0.0090 | 0.0086 | 0.0086 | 34,560,056 | -0.00(-2.96%) |
Apr 15, 2019 | 0.0088 | 0.0090 | 0.0088 | 0.0089 | 14,096,262 | -0.00(-0.74%) |
Apr 12, 2019 | 0.0091 | 0.0091 | 0.0090 | 0.0090 | 21,452,680 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0089 | 0.0092 | 0.0089 | 0.0090 | 13,077,639 | +0.00(+0.74%) |
Apr 10, 2019 | 0.0087 | 0.0091 | 0.0087 | 0.0089 | 12,190,402 | +0.00(+4.65%) |
Apr 09, 2019 | 0.0094 | 0.0095 | 0.0085 | 0.0085 | 39,240,048 | -0.00(-9.16%) |
Apr 08, 2019 | 0.0090 | 0.0094 | 0.0090 | 0.0094 | 14,375,571 | +0.00(+2.90%) |
Apr 05, 2019 | 0.0090 | 0.0092 | 0.0090 | 0.0091 | 46,834,812 | +0.00(+1.47%) |
Apr 04, 2019 | 0.0090 | 0.0091 | 0.0086 | 0.0090 | 19,047,370 | -0.00(-0.73%) |
Apr 03, 2019 | 0.0092 | 0.0094 | 0.0090 | 0.0090 | 16,447,864 | -0.00(-1.44%) |
Apr 02, 2019 | 0.0096 | 0.0096 | 0.0092 | 0.0092 | 23,996,506 | -0.00(-4.79%) |
Apr 01, 2019 | 0.0095 | 0.0097 | 0.0095 | 0.0096 | 30,052,262 | +0.00(+1.39%) |
Mar 29, 2019 | 0.0096 | 0.0097 | 0.0093 | 0.0095 | 28,188,882 | -0.00(-1.37%) |
Mar 28, 2019 | 0.0094 | 0.0097 | 0.0092 | 0.0096 | 10,685,377 | +0.00(+1.39%) |
Mar 27, 2019 | 0.0093 | 0.0097 | 0.0092 | 0.0095 | 18,706,918 | +0.00(+1.41%) |
Mar 26, 2019 | 0.0096 | 0.0096 | 0.0093 | 0.0094 | 9,908,134 | -0.00(-2.07%) |
Mar 25, 2019 | 0.0092 | 0.0097 | 0.0091 | 0.0096 | 23,177,846 | +0.00(+3.57%) |
Mar 22, 2019 | 0.0094 | 0.0097 | 0.0091 | 0.0092 | 25,002,840 | -0.00(-2.78%) |
Mar 21, 2019 | 0.0093 | 0.0098 | 0.0091 | 0.0095 | 32,170,828 | +0.00(+1.41%) |
Mar 20, 2019 | 0.0092 | 0.0098 | 0.0090 | 0.0094 | 54,330,048 | +0.00(+2.90%) |
Mar 19, 2019 | 0.0087 | 0.0092 | 0.0084 | 0.0091 | 119,621,752 | +0.00(+3.76%) |
Mar 18, 2019 | 0.0093 | 0.0094 | 0.0086 | 0.0088 | 49,292,616 | -0.00(-5.67%) |
Mar 15, 2019 | 0.0090 | 0.0094 | 0.0087 | 0.0093 | 80,455,136 | +0.00(+3.68%) |
Mar 14, 2019 | 0.0092 | 0.0094 | 0.0089 | 0.0090 | 13,463,453 | -0.00(-2.16%) |
Mar 13, 2019 | 0.0092 | 0.0098 | 0.0089 | 0.0092 | 32,384,444 | -0.00(-0.71%) |
Mar 12, 2019 | 0.0093 | 0.0096 | 0.0091 | 0.0092 | 24,948,678 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0092 | 0.0092 | 0.0088 | 0.0092 | 16,164,003 | +0.00(+1.45%) |
Mar 08, 2019 | 0.0088 | 0.0092 | 0.0087 | 0.0091 | 28,295,084 | +0.00(+4.55%) |
Mar 07, 2019 | 0.0085 | 0.0088 | 0.0084 | 0.0087 | 26,811,602 | +0.00(+3.13%) |
Mar 06, 2019 | 0.0083 | 0.0086 | 0.0080 | 0.0084 | 33,442,058 | +0.00(+2.40%) |
Mar 05, 2019 | 0.0085 | 0.0088 | 0.0081 | 0.0082 | 54,624,532 | -0.00(-3.10%) |
Mar 04, 2019 | 0.0087 | 0.0088 | 0.0082 | 0.0085 | 31,453,360 | -0.00(-2.27%) |