Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0106 | 0.0110 | 0.0105 | 0.0106 | 4,052,100 | -0.00(-3.64%) |
May 30, 2019 | 0.0130 | 0.0130 | 0.0108 | 0.0110 | 1,440,795 | +0.00(+1.85%) |
May 29, 2019 | 0.0140 | 0.0140 | 0.0108 | 0.0108 | 1,434,888 | -0.00(-1.82%) |
May 28, 2019 | 0.0110 | 0.0112 | 0.0108 | 0.0110 | 7,116,579 | +0.00(+0.00%) |
May 24, 2019 | 0.0111 | 0.0115 | 0.0110 | 0.0110 | 1,915,100 | -0.00(-2.65%) |
May 23, 2019 | 0.0110 | 0.0118 | 0.0106 | 0.0113 | 2,677,460 | +0.00(+0.89%) |
May 22, 2019 | 0.0115 | 0.0119 | 0.0110 | 0.0112 | 3,013,342 | -0.00(-5.88%) |
May 21, 2019 | 0.0117 | 0.0119 | 0.0112 | 0.0119 | 4,237,153 | -0.00(-0.83%) |
May 20, 2019 | 0.0114 | 0.0130 | 0.0111 | 0.0120 | 3,133,702 | -0.00(-5.51%) |
May 17, 2019 | 0.0130 | 0.0134 | 0.0119 | 0.0127 | 5,434,900 | +0.00(+4.96%) |
May 16, 2019 | 0.0127 | 0.0129 | 0.0115 | 0.0121 | 9,351,480 | -0.00(-5.47%) |
May 15, 2019 | 0.0150 | 0.0150 | 0.0127 | 0.0128 | 5,393,433 | -0.00(-1.54%) |
May 14, 2019 | 0.0130 | 0.0139 | 0.0127 | 0.0130 | 6,033,269 | -0.00(-4.41%) |
May 13, 2019 | 0.0137 | 0.0142 | 0.0128 | 0.0136 | 3,868,998 | -0.00(-2.16%) |
May 10, 2019 | 0.0142 | 0.0142 | 0.0130 | 0.0139 | 3,220,800 | -0.00(-0.71%) |
May 09, 2019 | 0.0155 | 0.0174 | 0.0128 | 0.0140 | 32,352,980 | +0.00(+0.00%) |
May 08, 2019 | 0.0139 | 0.0146 | 0.0135 | 0.0140 | 7,754,166 | +0.00(+5.26%) |
May 07, 2019 | 0.0140 | 0.0160 | 0.0133 | 0.0133 | 8,196,009 | -0.00(-4.32%) |
May 06, 2019 | 0.0153 | 0.0160 | 0.0133 | 0.0139 | 5,867,883 | +0.00(+0.00%) |
May 03, 2019 | 0.0135 | 0.0139 | 0.0129 | 0.0139 | 6,191,000 | +0.00(+5.30%) |
May 02, 2019 | 0.0151 | 0.0151 | 0.0130 | 0.0132 | 7,579,121 | -0.00(-6.38%) |
May 01, 2019 | 0.0132 | 0.0141 | 0.0127 | 0.0141 | 8,453,767 | +0.00(+10.16%) |
Apr 30, 2019 | 0.0127 | 0.0135 | 0.0127 | 0.0128 | 8,273,048 | -0.00(-0.78%) |
Apr 29, 2019 | 0.0131 | 0.0137 | 0.0128 | 0.0129 | 4,036,446 | -0.00(-3.01%) |
Apr 26, 2019 | 0.0131 | 0.0134 | 0.0125 | 0.0133 | 7,949,500 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0137 | 0.0137 | 0.0126 | 0.0133 | 6,438,942 | -0.00(-2.21%) |
Apr 24, 2019 | 0.0131 | 0.0145 | 0.0130 | 0.0136 | 21,394,600 | +0.00(+3.82%) |
Apr 23, 2019 | 0.0135 | 0.0140 | 0.0131 | 0.0131 | 11,650,173 | -0.00(-4.38%) |
Apr 22, 2019 | 0.0160 | 0.0160 | 0.0136 | 0.0137 | 36,034,016 | -0.00(-13.84%) |
Apr 18, 2019 | 0.0171 | 0.0173 | 0.0151 | 0.0159 | 8,457,700 | -0.00(-3.64%) |
Apr 17, 2019 | 0.0181 | 0.0190 | 0.0155 | 0.0165 | 14,417,183 | -0.00(-5.17%) |
Apr 16, 2019 | 0.0190 | 0.0190 | 0.0152 | 0.0174 | 16,540,298 | -0.00(-2.79%) |
Apr 15, 2019 | 0.0166 | 0.0189 | 0.0154 | 0.0179 | 13,767,784 | +0.00(+5.92%) |
Apr 12, 2019 | 0.0203 | 0.0203 | 0.0151 | 0.0169 | 30,908,300 | -0.00(-14.21%) |
Apr 11, 2019 | 0.0199 | 0.0204 | 0.0190 | 0.0197 | 18,254,572 | +0.00(+3.68%) |
Apr 10, 2019 | 0.0218 | 0.0220 | 0.0186 | 0.0190 | 19,087,692 | -0.00(-8.21%) |
Apr 09, 2019 | 0.0219 | 0.0224 | 0.0196 | 0.0207 | 31,943,020 | +0.00(+5.08%) |
Apr 08, 2019 | 0.0195 | 0.0220 | 0.0186 | 0.0197 | 49,856,736 | +0.00(+2.60%) |
Apr 05, 2019 | 0.0166 | 0.0198 | 0.0154 | 0.0192 | 53,570,700 | +0.00(+11.63%) |
Apr 04, 2019 | 0.0146 | 0.0189 | 0.0138 | 0.0172 | 82,201,888 | +0.00(+16.22%) |
Apr 03, 2019 | 0.0167 | 0.0167 | 0.0131 | 0.0148 | 37,030,776 | -0.00(-5.73%) |
Apr 02, 2019 | 0.0115 | 0.0164 | 0.0115 | 0.0157 | 66,066,044 | +0.00(+35.34%) |
Apr 01, 2019 | 0.0140 | 0.0140 | 0.0115 | 0.0116 | 4,259,463 | +0.00(+0.87%) |
Mar 29, 2019 | 0.0110 | 0.0119 | 0.0105 | 0.0115 | 7,267,700 | +0.00(+4.55%) |
Mar 28, 2019 | 0.0110 | 0.0114 | 0.0106 | 0.0110 | 7,234,327 | -0.00(-2.65%) |
Mar 27, 2019 | 0.0119 | 0.0119 | 0.0112 | 0.0113 | 4,490,464 | -0.00(-5.04%) |
Mar 26, 2019 | 0.0110 | 0.0120 | 0.0110 | 0.0119 | 8,768,127 | +0.00(+0.85%) |
Mar 25, 2019 | 0.0138 | 0.0138 | 0.0112 | 0.0118 | 11,802,780 | -0.00(-1.67%) |
Mar 22, 2019 | 0.0170 | 0.0170 | 0.0120 | 0.0120 | 46,137,404 | -0.00(-24.53%) |
Mar 21, 2019 | 0.0100 | 0.0168 | 0.0100 | 0.0159 | 49,808,140 | +0.00(+32.50%) |
Mar 20, 2019 | 0.0114 | 0.0122 | 0.0110 | 0.0120 | 12,363,413 | +0.00(+6.19%) |
Mar 19, 2019 | 0.0125 | 0.0125 | 0.0110 | 0.0113 | 8,765,419 | -0.00(-0.88%) |
Mar 18, 2019 | 0.0105 | 0.0115 | 0.0105 | 0.0114 | 4,692,613 | +0.00(+3.64%) |
Mar 15, 2019 | 0.0110 | 0.0110 | 0.0094 | 0.0110 | 5,501,300 | +0.00(+1.85%) |
Mar 14, 2019 | 0.0120 | 0.0120 | 0.0107 | 0.0108 | 3,754,670 | -0.00(-1.82%) |
Mar 13, 2019 | 0.0112 | 0.0115 | 0.0105 | 0.0110 | 6,145,574 | -0.00(-0.90%) |
Mar 12, 2019 | 0.0112 | 0.0117 | 0.0105 | 0.0111 | 4,821,343 | +0.00(+0.91%) |
Mar 11, 2019 | 0.0115 | 0.0118 | 0.0110 | 0.0110 | 5,174,617 | -0.00(-5.17%) |
Mar 08, 2019 | 0.0117 | 0.0119 | 0.0112 | 0.0116 | 4,215,800 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0129 | 0.0129 | 0.0114 | 0.0116 | 7,194,024 | -0.00(-5.69%) |
Mar 06, 2019 | 0.0116 | 0.0132 | 0.0115 | 0.0123 | 9,251,674 | +0.00(+4.24%) |
Mar 05, 2019 | 0.0116 | 0.0119 | 0.0111 | 0.0118 | 13,470,639 | +0.00(+4.42%) |
Mar 04, 2019 | 0.0113 | 0.0140 | 0.0111 | 0.0113 | 7,046,108 | +0.00(+1.80%) |