Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0235 | 0.0235 | 0.0150 | 0.0180 | 478,300 | -0.01(-26.53%) |
May 30, 2019 | 0.0200 | 0.0253 | 0.0200 | 0.0245 | 83,700 | -0.00(-7.20%) |
May 29, 2019 | 0.0256 | 0.0264 | 0.0235 | 0.0264 | 243,493 | +0.00(+5.60%) |
May 28, 2019 | 0.0280 | 0.0293 | 0.0240 | 0.0250 | 315,799 | -0.00(-2.72%) |
May 24, 2019 | 0.0290 | 0.0290 | 0.0257 | 0.0257 | 307,100 | -0.00(-11.38%) |
May 23, 2019 | 0.0262 | 0.0300 | 0.0205 | 0.0290 | 963,473 | +0.00(+4.69%) |
May 22, 2019 | 0.0297 | 0.0299 | 0.0255 | 0.0277 | 103,319 | +0.00(+4.53%) |
May 21, 2019 | 0.0333 | 0.0347 | 0.0261 | 0.0265 | 841,229 | -0.01(-23.63%) |
May 20, 2019 | 0.0448 | 0.0448 | 0.0281 | 0.0347 | 1,087,153 | -0.01(-13.25%) |
May 17, 2019 | 0.0520 | 0.0520 | 0.0360 | 0.0400 | 458,700 | -0.00(-2.44%) |
May 16, 2019 | 0.0410 | 0.0525 | 0.0363 | 0.0410 | 1,836,287 | +0.00(+4.59%) |
May 15, 2019 | 0.0345 | 0.0425 | 0.0281 | 0.0392 | 1,576,985 | +0.01(+18.79%) |
May 14, 2019 | 0.0394 | 0.0409 | 0.0260 | 0.0330 | 387,994 | -0.00(-8.08%) |
May 13, 2019 | 0.0370 | 0.0450 | 0.0320 | 0.0359 | 582,586 | +0.00(+5.59%) |
May 10, 2019 | 0.0328 | 0.0350 | 0.0215 | 0.0340 | 569,100 | +0.00(+6.25%) |
May 09, 2019 | 0.0275 | 0.0320 | 0.0200 | 0.0320 | 820,927 | +0.01(+18.52%) |
May 08, 2019 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 62,626 | +0.00(+1.89%) |
May 07, 2019 | 0.0250 | 0.0299 | 0.0250 | 0.0265 | 186,239 | +0.00(+1.92%) |
May 06, 2019 | 0.0399 | 0.0399 | 0.0250 | 0.0260 | 795,480 | -0.01(-28.77%) |
May 03, 2019 | 0.0330 | 0.0399 | 0.0290 | 0.0365 | 531,800 | +0.00(+7.67%) |
May 02, 2019 | 0.0460 | 0.0460 | 0.0300 | 0.0339 | 680,888 | +0.00(+2.11%) |
May 01, 2019 | 0.0450 | 0.0500 | 0.0329 | 0.0332 | 331,816 | -0.01(-16.79%) |
Apr 30, 2019 | 0.0449 | 0.0449 | 0.0325 | 0.0399 | 194,427 | +0.01(+33.00%) |
Apr 29, 2019 | 0.0315 | 0.0325 | 0.0300 | 0.0300 | 479,917 | -0.00(-4.76%) |
Apr 26, 2019 | 0.0374 | 0.0374 | 0.0315 | 0.0315 | 217,000 | -0.01(-15.78%) |
Apr 25, 2019 | 0.0312 | 0.0374 | 0.0300 | 0.0374 | 39,002 | +0.00(+15.08%) |
Apr 24, 2019 | 0.0375 | 0.0449 | 0.0325 | 0.0325 | 287,744 | -0.01(-18.75%) |
Apr 23, 2019 | 0.0310 | 0.0400 | 0.0310 | 0.0400 | 280,025 | +0.01(+29.03%) |
Apr 22, 2019 | 0.0372 | 0.0500 | 0.0310 | 0.0310 | 427,077 | +0.00(+3.33%) |
Apr 18, 2019 | 0.0300 | 0.0329 | 0.0221 | 0.0300 | 145,500 | -0.00(-7.69%) |
Apr 17, 2019 | 0.0313 | 0.0325 | 0.0300 | 0.0325 | 97,655 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0368 | 0.0450 | 0.0325 | 0.0325 | 489,582 | -0.00(-7.14%) |
Apr 15, 2019 | 0.0374 | 0.0374 | 0.0350 | 0.0350 | 89,155 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0445 | 0.0445 | 0.0314 | 0.0350 | 418,100 | -0.01(-27.08%) |
Apr 11, 2019 | 0.0520 | 0.0520 | 0.0410 | 0.0480 | 224,361 | -0.00(-4.00%) |
Apr 10, 2019 | 0.0437 | 0.0520 | 0.0437 | 0.0500 | 70,199 | +0.00(+0.40%) |
Apr 09, 2019 | 0.0515 | 0.0540 | 0.0450 | 0.0498 | 232,277 | -0.01(-14.29%) |
Apr 08, 2019 | 0.0600 | 0.0685 | 0.0450 | 0.0581 | 341,448 | +0.01(+16.43%) |
Apr 05, 2019 | 0.0450 | 0.0690 | 0.0400 | 0.0499 | 943,800 | +0.01(+24.75%) |
Apr 04, 2019 | 0.0431 | 0.0516 | 0.0400 | 0.0400 | 223,430 | -0.01(-25.79%) |
Apr 03, 2019 | 0.0500 | 0.0543 | 0.0450 | 0.0539 | 248,319 | +0.00(+7.80%) |
Apr 02, 2019 | 0.0735 | 0.0745 | 0.0400 | 0.0500 | 451,556 | -0.02(-29.48%) |
Apr 01, 2019 | 0.0590 | 0.0775 | 0.0500 | 0.0709 | 790,608 | +0.02(+41.80%) |
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%) |