Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0090 | 0.0099 | 0.0090 | 0.0090 | 502,300 | -0.00(-4.26%) |
May 30, 2019 | 0.0096 | 0.0098 | 0.0087 | 0.0094 | 224,448 | +0.00(+2.17%) |
May 29, 2019 | 0.0085 | 0.0097 | 0.0082 | 0.0092 | 485,529 | -0.00(-3.16%) |
May 28, 2019 | 0.0084 | 0.0096 | 0.0084 | 0.0095 | 323,269 | +0.00(+6.74%) |
May 24, 2019 | 0.0082 | 0.0095 | 0.0082 | 0.0089 | 241,700 | +0.00(+4.71%) |
May 23, 2019 | 0.0098 | 0.0098 | 0.0085 | 0.0085 | 461,690 | -0.00(-5.56%) |
May 22, 2019 | 0.0095 | 0.0100 | 0.0085 | 0.0090 | 235,350 | +0.00(+0.00%) |
May 21, 2019 | 0.0095 | 0.0098 | 0.0085 | 0.0090 | 234,744 | -0.00(-5.26%) |
May 20, 2019 | 0.0100 | 0.0100 | 0.0088 | 0.0095 | 720,979 | +0.00(+0.00%) |
May 17, 2019 | 0.0130 | 0.0130 | 0.0088 | 0.0095 | 1,318,300 | -0.00(-13.64%) |
May 16, 2019 | 0.0105 | 0.0114 | 0.0100 | 0.0110 | 860,816 | +0.00(+4.76%) |
May 15, 2019 | 0.0100 | 0.0110 | 0.0093 | 0.0105 | 954,532 | +0.00(+16.67%) |
May 14, 2019 | 0.0089 | 0.0100 | 0.0081 | 0.0090 | 497,255 | +0.00(+3.45%) |
May 13, 2019 | 0.0085 | 0.0097 | 0.0081 | 0.0087 | 482,408 | -0.00(-6.45%) |
May 10, 2019 | 0.0089 | 0.0097 | 0.0085 | 0.0093 | 697,100 | +0.00(+10.71%) |
May 09, 2019 | 0.0080 | 0.0089 | 0.0080 | 0.0084 | 256,947 | -0.00(-5.62%) |
May 08, 2019 | 0.0089 | 0.0089 | 0.0080 | 0.0089 | 709,692 | +0.00(+4.71%) |
May 07, 2019 | 0.0080 | 0.0089 | 0.0080 | 0.0085 | 993,948 | +0.00(+1.19%) |
May 06, 2019 | 0.0090 | 0.0092 | 0.0081 | 0.0084 | 1,344,010 | -0.00(-5.62%) |
May 03, 2019 | 0.0097 | 0.0097 | 0.0085 | 0.0089 | 1,509,300 | -0.00(-8.25%) |
May 02, 2019 | 0.0098 | 0.0103 | 0.0095 | 0.0097 | 1,274,761 | -0.00(-1.02%) |
May 01, 2019 | 0.0104 | 0.0109 | 0.0096 | 0.0098 | 609,513 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0119 | 0.0122 | 0.0091 | 0.0098 | 3,171,190 | -0.00(-17.65%) |
Apr 29, 2019 | 0.0100 | 0.0120 | 0.0100 | 0.0119 | 1,326,772 | +0.00(+3.48%) |
Apr 26, 2019 | 0.0108 | 0.0120 | 0.0105 | 0.0115 | 1,666,700 | +0.00(+6.48%) |
Apr 25, 2019 | 0.0130 | 0.0160 | 0.0105 | 0.0108 | 9,322,590 | -0.00(-22.30%) |
Apr 24, 2019 | 0.0126 | 0.0160 | 0.0126 | 0.0139 | 994,083 | -0.00(-12.03%) |
Apr 23, 2019 | 0.0151 | 0.0171 | 0.0150 | 0.0158 | 2,250,200 | +0.00(+1.28%) |
Apr 22, 2019 | 0.0153 | 0.0165 | 0.0150 | 0.0156 | 883,650 | +0.00(+1.96%) |
Apr 18, 2019 | 0.0161 | 0.0161 | 0.0153 | 0.0153 | 680,100 | -0.00(-4.38%) |
Apr 17, 2019 | 0.0160 | 0.0165 | 0.0153 | 0.0160 | 832,261 | +0.00(+1.91%) |
Apr 16, 2019 | 0.0157 | 0.0160 | 0.0150 | 0.0157 | 1,245,994 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0150 | 0.0157 | 0.0150 | 0.0157 | 1,245,026 | +0.00(+4.67%) |
Apr 12, 2019 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 2,381,400 | -0.00(-3.23%) |
Apr 11, 2019 | 0.0160 | 0.0170 | 0.0150 | 0.0155 | 1,996,407 | -0.00(-3.13%) |
Apr 10, 2019 | 0.0160 | 0.0174 | 0.0150 | 0.0160 | 1,597,977 | -0.00(-4.76%) |
Apr 09, 2019 | 0.0170 | 0.0178 | 0.0155 | 0.0168 | 2,344,708 | -0.00(-4.00%) |
Apr 08, 2019 | 0.0178 | 0.0190 | 0.0160 | 0.0175 | 2,076,632 | +0.00(+1.74%) |
Apr 05, 2019 | 0.0151 | 0.0179 | 0.0150 | 0.0172 | 2,995,700 | +0.00(+11.69%) |
Apr 04, 2019 | 0.0180 | 0.0190 | 0.0154 | 0.0154 | 1,736,246 | -0.00(-12.50%) |
Apr 03, 2019 | 0.0176 | 0.0176 | 0.0160 | 0.0176 | 1,234,683 | +0.00(+6.02%) |
Apr 02, 2019 | 0.0170 | 0.0180 | 0.0155 | 0.0166 | 2,754,946 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0195 | 0.0198 | 0.0158 | 0.0166 | 5,045,956 | -0.00(-15.31%) |
Mar 29, 2019 | 0.0180 | 0.0207 | 0.0158 | 0.0196 | 7,938,300 | +0.00(+22.50%) |
Mar 28, 2019 | 0.0173 | 0.0195 | 0.0150 | 0.0160 | 6,795,284 | -0.00(-13.51%) |
Mar 27, 2019 | 0.0200 | 0.0250 | 0.0171 | 0.0185 | 5,566,372 | -0.00(-2.63%) |
Mar 26, 2019 | 0.0205 | 0.0215 | 0.0180 | 0.0190 | 10,826,654 | -0.00(-5.00%) |
Mar 25, 2019 | 0.0189 | 0.0239 | 0.0170 | 0.0200 | 27,283,292 | +0.00(+16.96%) |
Mar 22, 2019 | 0.0145 | 0.0189 | 0.0145 | 0.0171 | 12,693,299 | +0.00(+12.50%) |
Mar 21, 2019 | 0.0155 | 0.0160 | 0.0133 | 0.0152 | 13,653,594 | +0.00(+4.83%) |
Mar 20, 2019 | 0.0157 | 0.0174 | 0.0134 | 0.0145 | 6,871,847 | -0.00(-2.03%) |
Mar 19, 2019 | 0.0162 | 0.0175 | 0.0140 | 0.0148 | 11,031,916 | +0.00(+4.23%) |
Mar 18, 2019 | 0.0131 | 0.0165 | 0.0127 | 0.0142 | 3,690,533 | +0.00(+1.43%) |
Mar 15, 2019 | 0.0167 | 0.0175 | 0.0110 | 0.0140 | 2,125,100 | -0.00(-12.50%) |
Mar 14, 2019 | 0.0153 | 0.0166 | 0.0130 | 0.0160 | 9,621,329 | +0.00(+18.52%) |
Mar 13, 2019 | 0.0123 | 0.0160 | 0.0120 | 0.0135 | 3,385,144 | +0.00(+6.30%) |
Mar 12, 2019 | 0.0159 | 0.0160 | 0.0100 | 0.0127 | 1,028,917 | -0.00(-2.31%) |
Mar 11, 2019 | 0.0115 | 0.0130 | 0.0091 | 0.0130 | 1,204,256 | +0.00(+14.04%) |
Mar 08, 2019 | 0.0127 | 0.0129 | 0.0101 | 0.0114 | 720,900 | -0.00(-8.80%) |
Mar 07, 2019 | 0.0120 | 0.0130 | 0.0102 | 0.0125 | 999,229 | +0.00(+4.17%) |
Mar 06, 2019 | 0.0112 | 0.0120 | 0.0100 | 0.0120 | 1,178,732 | +0.00(+8.11%) |
Mar 05, 2019 | 0.0125 | 0.0130 | 0.0110 | 0.0111 | 1,067,368 | -0.00(-11.20%) |
Mar 04, 2019 | 0.0135 | 0.0140 | 0.0120 | 0.0125 | 1,018,750 | -0.00(-7.41%) |