Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0102 | 0.0102 | 0.0099 | 0.0099 | 1,221,594 | -0.00(-2.94%) |
May 30, 2018 | 0.0105 | 0.0105 | 0.0096 | 0.0102 | 1,584,329 | +0.00(+2.00%) |
May 29, 2018 | 0.0105 | 0.0105 | 0.0091 | 0.0100 | 1,617,457 | +0.00(+0.00%) |
May 25, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.0099 | 0.0103 | 0.0097 | 0.0100 | 1,379,482 | +0.00(+2.04%) |
May 23, 2018 | 0.0095 | 0.0098 | 0.0091 | 0.0098 | 997,304 | +0.00(+4.26%) |
May 22, 2018 | 0.0092 | 0.0099 | 0.0090 | 0.0094 | 1,042,550 | -0.00(-1.05%) |
May 21, 2018 | 0.0097 | 0.0102 | 0.0091 | 0.0095 | 1,581,804 | -0.00(-5.00%) |
May 18, 2018 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 9,471,607 | -0.00(-9.09%) |
May 17, 2018 | 0.0112 | 0.0116 | 0.0102 | 0.0110 | 1,783,855 | -0.00(-1.79%) |
May 16, 2018 | 0.0120 | 0.0120 | 0.0105 | 0.0112 | 2,616,770 | -0.00(-2.61%) |
May 15, 2018 | 0.0113 | 0.0119 | 0.0110 | 0.0115 | 811,263 | +0.00(+1.77%) |
May 14, 2018 | 0.0111 | 0.0120 | 0.0111 | 0.0113 | 1,196,893 | -0.00(-5.83%) |
May 11, 2018 | 0.0131 | 0.0131 | 0.0110 | 0.0120 | 1,237,733 | +0.00(+0.84%) |
May 10, 2018 | 0.0130 | 0.0130 | 0.0111 | 0.0119 | 1,920,515 | -0.00(-0.83%) |
May 09, 2018 | 0.0124 | 0.0128 | 0.0112 | 0.0120 | 3,621,958 | +0.00(+5.26%) |
May 08, 2018 | 0.0115 | 0.0120 | 0.0110 | 0.0114 | 954,716 | +0.00(+2.70%) |
May 07, 2018 | 0.0115 | 0.0122 | 0.0108 | 0.0111 | 2,910,762 | -0.00(-9.02%) |
May 04, 2018 | 0.0120 | 0.0122 | 0.0118 | 0.0122 | 3,225,854 | +0.00(+1.67%) |
May 03, 2018 | 0.0121 | 0.0121 | 0.0111 | 0.0120 | 1,832,336 | -0.00(-0.83%) |
May 02, 2018 | 0.0117 | 0.0123 | 0.0112 | 0.0121 | 847,218 | +0.00(+4.31%) |
May 01, 2018 | 0.0121 | 0.0121 | 0.0112 | 0.0116 | 1,126,833 | -0.00(-3.33%) |
Apr 30, 2018 | 0.0125 | 0.0128 | 0.0120 | 0.0120 | 1,674,027 | -0.00(-3.23%) |
Apr 27, 2018 | 0.0120 | 0.0124 | 0.0118 | 0.0124 | 1,990,296 | +0.00(+0.81%) |
Apr 26, 2018 | 0.0135 | 0.0135 | 0.0115 | 0.0123 | 3,390,276 | -0.00(-8.21%) |
Apr 25, 2018 | 0.0150 | 0.0150 | 0.0120 | 0.0134 | 2,438,734 | +0.00(+7.29%) |
Apr 24, 2018 | 0.0122 | 0.0130 | 0.0117 | 0.0125 | 2,380,518 | +0.00(+8.14%) |
Apr 23, 2018 | 0.0120 | 0.0120 | 0.0112 | 0.0115 | 3,665,847 | -0.00(-2.12%) |
Apr 20, 2018 | 0.0120 | 0.0120 | 0.0114 | 0.0118 | 1,034,500 | +0.00(+1.72%) |
Apr 19, 2018 | 0.0120 | 0.0120 | 0.0113 | 0.0116 | 1,201,908 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0111 | 0.0134 | 0.0105 | 0.0116 | 7,626,323 | +0.00(+4.50%) |
Apr 17, 2018 | 0.0126 | 0.0133 | 0.0111 | 0.0111 | 2,487,300 | -0.00(-14.62%) |
Apr 16, 2018 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 1,626,280 | -0.00(-0.76%) |
Apr 13, 2018 | 0.0123 | 0.0131 | 0.0116 | 0.0131 | 3,604,853 | +0.00(+6.16%) |
Apr 12, 2018 | 0.0138 | 0.0138 | 0.0112 | 0.0123 | 4,874,807 | -0.00(-10.58%) |
Apr 11, 2018 | 0.0130 | 0.0140 | 0.0120 | 0.0138 | 7,055,430 | +0.00(+8.66%) |
Apr 10, 2018 | 0.0120 | 0.0136 | 0.0107 | 0.0127 | 6,498,983 | -0.00(-9.93%) |
Apr 09, 2018 | 0.0150 | 0.0170 | 0.0120 | 0.0141 | 13,161,025 | -0.00(-16.57%) |
Apr 06, 2018 | 0.0180 | 0.0180 | 0.0152 | 0.0169 | 3,553,583 | -0.00(-5.59%) |
Apr 05, 2018 | 0.0180 | 0.0189 | 0.0165 | 0.0179 | 2,682,214 | +0.00(+1.13%) |
Apr 04, 2018 | 0.0185 | 0.0185 | 0.0151 | 0.0177 | 6,024,775 | -0.00(-3.80%) |
Apr 03, 2018 | 0.0180 | 0.0210 | 0.0156 | 0.0184 | 8,748,050 | +0.00(+3.37%) |
Apr 02, 2018 | 0.0169 | 0.0180 | 0.0151 | 0.0178 | 2,730,589 | +0.00(+5.33%) |
Mar 29, 2018 | 0.0169 | 0.0169 | 0.0169 | 0 | -0.00(-6.11%) | |
Mar 28, 2018 | 0.0140 | 0.0180 | 0.0132 | 0.0180 | 6,705,985 | +0.00(+30.43%) |
Mar 27, 2018 | 0.0145 | 0.0145 | 0.0130 | 0.0138 | 1,651,460 | +0.00(+6.98%) |
Mar 26, 2018 | 0.0143 | 0.0144 | 0.0128 | 0.0129 | 4,435,296 | -0.00(-11.03%) |
Mar 23, 2018 | 0.0111 | 0.0145 | 0.0111 | 0.0145 | 4,046,360 | +0.00(+13.28%) |
Mar 22, 2018 | 0.0150 | 0.0150 | 0.0110 | 0.0128 | 5,824,647 | -0.00(-14.67%) |
Mar 21, 2018 | 0.0140 | 0.0170 | 0.0130 | 0.0150 | 2,552,853 | +0.00(+7.14%) |
Mar 20, 2018 | 0.0146 | 0.0162 | 0.0131 | 0.0140 | 8,100,376 | -0.00(-15.15%) |
Mar 19, 2018 | 0.0183 | 0.0192 | 0.0145 | 0.0165 | 10,916,782 | -0.00(-9.34%) |
Mar 16, 2018 | 0.0179 | 0.0190 | 0.0151 | 0.0182 | 7,280,129 | +0.00(+1.68%) |
Mar 15, 2018 | 0.0185 | 0.0195 | 0.0160 | 0.0179 | 8,606,923 | +0.00(+5.92%) |
Mar 14, 2018 | 0.0158 | 0.0178 | 0.0126 | 0.0169 | 15,441,815 | +0.00(+11.92%) |
Mar 13, 2018 | 0.0270 | 0.0270 | 0.0140 | 0.0151 | 39,854,272 | -0.01(-32.89%) |
Mar 12, 2018 | 0.0160 | 0.0230 | 0.0146 | 0.0225 | 43,174,092 | +0.01(+80.00%) |
Mar 09, 2018 | 0.0075 | 0.0125 | 0.0075 | 0.0125 | 15,579,115 | +0.01(+66.67%) |
Mar 08, 2018 | 0.0078 | 0.0078 | 0.0069 | 0.0075 | 3,669,014 | +0.00(+1.35%) |
Mar 07, 2018 | 0.0080 | 0.0085 | 0.0065 | 0.0074 | 2,749,376 | +0.00(+1.37%) |
Mar 06, 2018 | 0.0052 | 0.0090 | 0.0044 | 0.0073 | 17,948,968 | +0.00(+40.38%) |
Mar 05, 2018 | 0.0049 | 0.0053 | 0.0041 | 0.0052 | 4,536,096 | +0.00(+8.33%) |
Mar 02, 2018 | 0.0044 | 0.0050 | 0.0041 | 0.0048 | 639,350 | -0.00(-2.04%) |