Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0444 | 0.0444 | 0.0400 | 0.0400 | 12,400 | -0.00(-2.44%) |
May 30, 2019 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 34,900 | -0.00(-7.87%) |
May 28, 2019 | 0.0445 | 0.0445 | 0.0445 | 0 | -0.00(-7.29%) | |
May 24, 2019 | 0.0480 | 0.0480 | 0.0290 | 0.0480 | 184,800 | +0.00(+6.67%) |
May 23, 2019 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 22,501 | +0.00(+2.27%) |
May 22, 2019 | 0.0370 | 0.0440 | 0.0370 | 0.0440 | 8,677 | -0.00(-2.22%) |
May 21, 2019 | 0.0410 | 0.0456 | 0.0290 | 0.0450 | 297,640 | -0.00(-5.46%) |
May 20, 2019 | 0.0425 | 0.0476 | 0.0408 | 0.0476 | 327,286 | +0.01(+14.70%) |
May 17, 2019 | 0.0402 | 0.0415 | 0.0400 | 0.0415 | 403,500 | +0.00(+2.72%) |
May 16, 2019 | 0.0399 | 0.0407 | 0.0399 | 0.0404 | 51,057 | +0.00(+1.25%) |
May 15, 2019 | 0.0399 | 0.0399 | 0.0399 | 4 | +0.00(+0.00%) | |
May 14, 2019 | 0.0351 | 0.0399 | 0.0351 | 0.0399 | 21,300 | -0.00(-4.09%) |
May 13, 2019 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 4,000 | +0.00(+4.00%) |
May 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 0.0403 | 0.0405 | 0.0394 | 0.0400 | 17,000 | +0.00(+0.00%) |
May 07, 2019 | 0.0354 | 0.0400 | 0.0354 | 0.0400 | 27,380 | +0.00(+1.27%) |
May 06, 2019 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 4,003 | +0.00(+0.00%) |
May 03, 2019 | 0.0376 | 0.0395 | 0.0359 | 0.0395 | 97,700 | +0.00(+12.86%) |
May 02, 2019 | 0.0305 | 0.0368 | 0.0305 | 0.0350 | 261,507 | +0.01(+20.69%) |
May 01, 2019 | 0.0400 | 0.0405 | 0.0290 | 0.0290 | 357,255 | -0.01(-26.58%) |
Apr 30, 2019 | 0.0379 | 0.0395 | 0.0379 | 0.0395 | 30,000 | +0.01(+16.18%) |
Apr 29, 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,005 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.01(-13.92%) | |
Apr 23, 2019 | 0.0395 | 0.0395 | 0.0395 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 0.0395 | 0.0395 | 0.0395 | 1 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 6,032 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0395 | 0.0395 | 0.0395 | 1 | +0.00(+0.00%) | |
Apr 15, 2019 | 0.0376 | 0.0395 | 0.0280 | 0.0395 | 72,899 | +0.00(+5.05%) |
Apr 12, 2019 | 0.0280 | 0.0376 | 0.0280 | 0.0376 | 26,500 | +0.00(+1.35%) |
Apr 11, 2019 | 0.0300 | 0.0371 | 0.0300 | 0.0371 | 93,792 | +0.00(+4.21%) |
Apr 10, 2019 | 0.0357 | 0.0363 | 0.0350 | 0.0356 | 98,009 | +0.00(+13.74%) |
Apr 09, 2019 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 10,090 | -0.00(-9.28%) |
Apr 08, 2019 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 15,000 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0320 | 0.0345 | 0.0290 | 0.0345 | 169,200 | +0.00(+1.47%) |
Apr 04, 2019 | 0.0320 | 0.0345 | 0.0288 | 0.0340 | 124,798 | +0.00(+9.32%) |
Apr 03, 2019 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 507 | +0.00(+7.24%) |
Apr 01, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.00(-4.92%) | |
Mar 29, 2019 | 0.0303 | 0.0305 | 0.0303 | 0.0305 | 35,700 | +0.00(+12.96%) |
Mar 28, 2019 | 0.0270 | 0.0270 | 0.0270 | 1 | +0.00(+0.00%) | |
Mar 27, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 5,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0270 | 0.0270 | 0.0270 | 2 | +0.00(+0.00%) | |
Mar 25, 2019 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 52,500 | -0.00(-10.00%) |
Mar 22, 2019 | 0.0317 | 0.0317 | 0.0300 | 0.0300 | 75,000 | -0.00(-5.36%) |
Mar 21, 2019 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 7,945 | -0.00(-8.12%) |
Mar 19, 2019 | 0.0345 | 0.0345 | 0.0345 | 0 | +0.00(+0.29%) | |
Mar 18, 2019 | 0.0340 | 0.0344 | 0.0340 | 0.0344 | 14,600 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 9,500 | -0.00(-4.44%) |
Mar 14, 2019 | 0.0371 | 0.0371 | 0.0360 | 0.0360 | 81,063 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0439 | 0.0440 | 0.0356 | 0.0360 | 51,346 | -0.01(-17.81%) |
Mar 12, 2019 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 23,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0435 | 0.0439 | 0.0355 | 0.0438 | 130,654 | +0.00(+1.15%) |
Mar 08, 2019 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 300 | +0.00(+0.70%) |
Mar 07, 2019 | 0.0379 | 0.0439 | 0.0300 | 0.0430 | 63,929 | -0.00(-6.11%) |
Mar 06, 2019 | 0.0428 | 0.0458 | 0.0400 | 0.0458 | 198,642 | +0.00(+7.26%) |
Mar 05, 2019 | 0.0390 | 0.0427 | 0.0375 | 0.0427 | 117,837 | +0.00(+12.37%) |
Mar 04, 2019 | 0.0369 | 0.0380 | 0.0369 | 0.0380 | 62,003 | +0.00(+8.57%) |