Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 954,600 | -0.00(-6.25%) |
May 30, 2019 | 0.0060 | 0.0067 | 0.0060 | 0.0064 | 2,941,500 | +0.00(+0.00%) |
May 29, 2019 | 0.0064 | 0.0065 | 0.0060 | 0.0064 | 2,444,782 | +0.00(+1.59%) |
May 28, 2019 | 0.0061 | 0.0070 | 0.0061 | 0.0063 | 1,552,193 | +0.00(+5.00%) |
May 24, 2019 | 0.0060 | 0.0065 | 0.0059 | 0.0060 | 2,010,200 | -0.00(-1.64%) |
May 23, 2019 | 0.0066 | 0.0068 | 0.0058 | 0.0061 | 8,628,557 | -0.00(-12.86%) |
May 22, 2019 | 0.0070 | 0.0071 | 0.0065 | 0.0070 | 6,968,815 | +0.00(+1.45%) |
May 21, 2019 | 0.0075 | 0.0075 | 0.0065 | 0.0069 | 9,795,097 | +0.00(+1.47%) |
May 20, 2019 | 0.0070 | 0.0070 | 0.0064 | 0.0068 | 10,932,468 | -0.00(-2.86%) |
May 17, 2019 | 0.0072 | 0.0080 | 0.0066 | 0.0070 | 2,837,100 | +0.00(+0.00%) |
May 16, 2019 | 0.0073 | 0.0080 | 0.0069 | 0.0070 | 1,064,420 | -0.00(-4.11%) |
May 15, 2019 | 0.0075 | 0.0075 | 0.0069 | 0.0073 | 2,078,405 | -0.00(-2.67%) |
May 14, 2019 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 2,286,738 | -0.00(-6.25%) |
May 13, 2019 | 0.0075 | 0.0080 | 0.0070 | 0.0080 | 1,852,122 | +0.00(+5.26%) |
May 10, 2019 | 0.0079 | 0.0080 | 0.0076 | 0.0076 | 247,200 | -0.00(-5.00%) |
May 09, 2019 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 187,970 | +0.00(+0.00%) |
May 08, 2019 | 0.0080 | 0.0080 | 0.0072 | 0.0080 | 1,023,930 | +0.00(+0.00%) |
May 07, 2019 | 0.0080 | 0.0080 | 0.0077 | 0.0080 | 865,396 | +0.00(+0.00%) |
May 06, 2019 | 0.0080 | 0.0080 | 0.0079 | 0.0080 | 445,982 | +0.00(+2.56%) |
May 03, 2019 | 0.0079 | 0.0080 | 0.0076 | 0.0078 | 344,800 | +0.00(+0.00%) |
May 02, 2019 | 0.0070 | 0.0080 | 0.0070 | 0.0078 | 1,237,380 | +0.00(+6.85%) |
May 01, 2019 | 0.0074 | 0.0080 | 0.0070 | 0.0073 | 1,026,610 | -0.00(-1.35%) |
Apr 30, 2019 | 0.0085 | 0.0085 | 0.0070 | 0.0074 | 1,898,316 | -0.00(-7.50%) |
Apr 29, 2019 | 0.0070 | 0.0082 | 0.0067 | 0.0080 | 1,977,853 | +0.00(+23.08%) |
Apr 26, 2019 | 0.0070 | 0.0075 | 0.0065 | 0.0065 | 4,192,300 | -0.00(-7.14%) |
Apr 25, 2019 | 0.0070 | 0.0073 | 0.0068 | 0.0070 | 3,079,526 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 3,688,698 | -0.00(-5.41%) |
Apr 23, 2019 | 0.0074 | 0.0075 | 0.0070 | 0.0074 | 11,759,600 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0075 | 0.0080 | 0.0073 | 0.0074 | 4,132,936 | -0.00(-1.33%) |
Apr 18, 2019 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 1,149,200 | -0.00(-5.06%) |
Apr 17, 2019 | 0.0085 | 0.0085 | 0.0074 | 0.0079 | 3,908,764 | -0.00(-7.06%) |
Apr 16, 2019 | 0.0074 | 0.0085 | 0.0074 | 0.0085 | 7,106,076 | +0.00(+18.06%) |
Apr 15, 2019 | 0.0080 | 0.0085 | 0.0070 | 0.0072 | 6,335,455 | -0.00(-7.69%) |
Apr 12, 2019 | 0.0080 | 0.0085 | 0.0078 | 0.0078 | 2,280,200 | -0.00(-2.50%) |
Apr 11, 2019 | 0.0089 | 0.0089 | 0.0080 | 0.0080 | 1,082,777 | -0.00(-6.98%) |
Apr 10, 2019 | 0.0086 | 0.0089 | 0.0080 | 0.0086 | 376,085 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0086 | 0.0086 | 0.0074 | 0.0086 | 3,875,304 | +0.00(+2.38%) |
Apr 08, 2019 | 0.0075 | 0.0086 | 0.0072 | 0.0084 | 2,371,595 | +0.00(+12.00%) |
Apr 05, 2019 | 0.0080 | 0.0085 | 0.0075 | 0.0075 | 708,600 | -0.00(-6.25%) |
Apr 04, 2019 | 0.0085 | 0.0085 | 0.0075 | 0.0080 | 2,733,994 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0086 | 0.0086 | 0.0080 | 0.0080 | 616,513 | -0.00(-6.98%) |
Apr 02, 2019 | 0.0080 | 0.0086 | 0.0080 | 0.0086 | 286,338 | +0.00(+6.17%) |
Apr 01, 2019 | 0.0080 | 0.0085 | 0.0080 | 0.0081 | 354,100 | +0.00(+1.25%) |
Mar 29, 2019 | 0.0082 | 0.0084 | 0.0080 | 0.0080 | 221,300 | +0.00(+2.56%) |
Mar 28, 2019 | 0.0080 | 0.0080 | 0.0077 | 0.0078 | 172,899 | +0.00(+4.00%) |
Mar 27, 2019 | 0.0078 | 0.0083 | 0.0075 | 0.0075 | 766,896 | -0.00(-5.06%) |
Mar 26, 2019 | 0.0078 | 0.0079 | 0.0077 | 0.0079 | 1,608,535 | +0.00(+3.95%) |
Mar 25, 2019 | 0.0084 | 0.0084 | 0.0072 | 0.0076 | 2,022,060 | -0.00(-9.52%) |
Mar 22, 2019 | 0.0084 | 0.0084 | 0.0070 | 0.0084 | 7,427,000 | +0.00(+5.00%) |
Mar 21, 2019 | 0.0098 | 0.0098 | 0.0076 | 0.0080 | 3,736,508 | -0.00(-5.88%) |
Mar 20, 2019 | 0.0086 | 0.0086 | 0.0080 | 0.0085 | 380,385 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0083 | 0.0085 | 0.0082 | 0.0085 | 295,236 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0080 | 0.0090 | 0.0080 | 0.0085 | 656,363 | -0.00(-1.16%) |
Mar 15, 2019 | 0.0089 | 0.0089 | 0.0080 | 0.0086 | 1,824,000 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0086 | 0.0086 | 0.0080 | 0.0086 | 1,187,017 | +0.00(+1.18%) |
Mar 13, 2019 | 0.0083 | 0.0086 | 0.0080 | 0.0085 | 1,966,199 | +0.00(+3.66%) |
Mar 12, 2019 | 0.0082 | 0.0086 | 0.0080 | 0.0082 | 193,000 | -0.00(-1.20%) |
Mar 11, 2019 | 0.0080 | 0.0083 | 0.0073 | 0.0083 | 1,405,636 | +0.00(+5.06%) |
Mar 08, 2019 | 0.0084 | 0.0084 | 0.0079 | 0.0079 | 202,500 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0090 | 0.0090 | 0.0079 | 0.0079 | 1,383,981 | -0.00(-4.82%) |
Mar 06, 2019 | 0.0080 | 0.0083 | 0.0079 | 0.0083 | 1,276,000 | +0.00(+1.22%) |
Mar 05, 2019 | 0.0080 | 0.0086 | 0.0079 | 0.0082 | 1,968,200 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0085 | 0.0085 | 0.0079 | 0.0082 | 2,779,155 | -0.00(-4.65%) |