Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+20.37%) | |
May 30, 2019 | 0.0051 | 0.0059 | 0.0050 | 0.0054 | 407,024 | -0.00(-6.90%) |
May 29, 2019 | 0.0065 | 0.0071 | 0.0051 | 0.0058 | 716,500 | -0.00(-18.31%) |
May 28, 2019 | 0.0081 | 0.0081 | 0.0066 | 0.0071 | 540,330 | -0.00(-7.79%) |
May 24, 2019 | 0.0081 | 0.0081 | 0.0065 | 0.0077 | 1,546,500 | -0.00(-1.28%) |
May 23, 2019 | 0.0085 | 0.0086 | 0.0078 | 0.0078 | 625,000 | +0.00(+0.00%) |
May 22, 2019 | 0.0084 | 0.0085 | 0.0078 | 0.0078 | 511,679 | -0.00(-8.24%) |
May 21, 2019 | 0.0096 | 0.0112 | 0.0060 | 0.0085 | 2,584,452 | -0.00(-11.46%) |
May 20, 2019 | 0.0151 | 0.0158 | 0.0092 | 0.0096 | 2,865,195 | -0.01(-39.62%) |
May 17, 2019 | 0.0160 | 0.0188 | 0.0147 | 0.0159 | 686,900 | +0.00(+8.90%) |
May 16, 2019 | 0.0174 | 0.0190 | 0.0146 | 0.0146 | 661,250 | -0.00(-16.09%) |
May 15, 2019 | 0.0175 | 0.0195 | 0.0150 | 0.0174 | 1,285,854 | +0.00(+1.75%) |
May 14, 2019 | 0.0160 | 0.0218 | 0.0160 | 0.0171 | 2,910,428 | -0.00(-1.16%) |
May 13, 2019 | 0.0166 | 0.0173 | 0.0166 | 0.0173 | 667,628 | +0.00(+7.45%) |
May 10, 2019 | 0.0166 | 0.0170 | 0.0160 | 0.0161 | 600,800 | -0.00(-4.17%) |
May 09, 2019 | 0.0160 | 0.0180 | 0.0160 | 0.0168 | 754,715 | +0.00(+5.00%) |
May 08, 2019 | 0.0160 | 0.0179 | 0.0151 | 0.0160 | 1,656,184 | +0.00(+0.00%) |
May 07, 2019 | 0.0148 | 0.0160 | 0.0135 | 0.0160 | 963,116 | +0.00(+19.40%) |
May 06, 2019 | 0.0140 | 0.0140 | 0.0132 | 0.0134 | 234,007 | -0.00(-4.29%) |
May 03, 2019 | 0.0131 | 0.0140 | 0.0130 | 0.0140 | 357,200 | -0.00(-2.10%) |
May 02, 2019 | 0.0157 | 0.0157 | 0.0126 | 0.0143 | 1,117,789 | +0.00(+2.14%) |
May 01, 2019 | 0.0165 | 0.0167 | 0.0138 | 0.0140 | 425,574 | -0.00(-14.63%) |
Apr 30, 2019 | 0.0173 | 0.0179 | 0.0159 | 0.0164 | 220,500 | -0.00(-5.20%) |
Apr 29, 2019 | 0.0218 | 0.0218 | 0.0150 | 0.0173 | 387,591 | +0.00(+0.58%) |
Apr 26, 2019 | 0.0190 | 0.0199 | 0.0160 | 0.0172 | 742,300 | -0.00(-9.47%) |
Apr 25, 2019 | 0.0165 | 0.0190 | 0.0165 | 0.0190 | 229,590 | +0.00(+18.75%) |
Apr 24, 2019 | 0.0159 | 0.0170 | 0.0159 | 0.0160 | 392,551 | +0.00(+1.27%) |
Apr 23, 2019 | 0.0150 | 0.0199 | 0.0123 | 0.0158 | 589,042 | +0.00(+12.06%) |
Apr 22, 2019 | 0.0179 | 0.0179 | 0.0141 | 0.0141 | 704,001 | -0.00(-12.42%) |
Apr 18, 2019 | 0.0199 | 0.0220 | 0.0150 | 0.0161 | 952,000 | -0.00(-9.55%) |
Apr 17, 2019 | 0.0200 | 0.0200 | 0.0160 | 0.0178 | 832,065 | +0.00(+4.71%) |
Apr 16, 2019 | 0.0193 | 0.0220 | 0.0155 | 0.0170 | 1,439,853 | -0.00(-12.82%) |
Apr 15, 2019 | 0.0245 | 0.0245 | 0.0190 | 0.0195 | 820,626 | -0.00(-11.36%) |
Apr 12, 2019 | 0.0193 | 0.0220 | 0.0180 | 0.0220 | 408,500 | +0.00(+15.79%) |
Apr 11, 2019 | 0.0229 | 0.0229 | 0.0180 | 0.0190 | 285,104 | +0.00(+8.57%) |
Apr 10, 2019 | 0.0165 | 0.0237 | 0.0165 | 0.0175 | 180,635 | -0.00(-7.89%) |
Apr 09, 2019 | 0.0200 | 0.0238 | 0.0190 | 0.0190 | 859,225 | -0.00(-11.63%) |
Apr 08, 2019 | 0.0220 | 0.0243 | 0.0185 | 0.0215 | 1,638,556 | +0.00(+2.38%) |
Apr 05, 2019 | 0.0205 | 0.0220 | 0.0195 | 0.0210 | 346,900 | +0.00(+5.00%) |
Apr 04, 2019 | 0.0205 | 0.0205 | 0.0189 | 0.0200 | 118,390 | +0.00(+5.26%) |
Apr 03, 2019 | 0.0197 | 0.0208 | 0.0175 | 0.0190 | 138,624 | +0.00(+9.83%) |
Apr 02, 2019 | 0.0207 | 0.0207 | 0.0173 | 0.0173 | 362,898 | -0.00(-13.50%) |
Apr 01, 2019 | 0.0225 | 0.0225 | 0.0200 | 0.0200 | 536,907 | -0.00(-8.68%) |
Mar 29, 2019 | 0.0200 | 0.0220 | 0.0195 | 0.0219 | 853,200 | +0.00(+9.50%) |
Mar 28, 2019 | 0.0195 | 0.0218 | 0.0185 | 0.0200 | 425,353 | +0.00(+4.71%) |
Mar 27, 2019 | 0.0185 | 0.0195 | 0.0175 | 0.0191 | 709,576 | +0.00(+12.35%) |
Mar 26, 2019 | 0.0197 | 0.0197 | 0.0136 | 0.0170 | 765,881 | -0.00(-5.03%) |
Mar 25, 2019 | 0.0150 | 0.0190 | 0.0150 | 0.0179 | 1,160,285 | +0.00(+14.01%) |
Mar 22, 2019 | 0.0150 | 0.0157 | 0.0140 | 0.0157 | 268,600 | +0.00(+6.08%) |
Mar 21, 2019 | 0.0157 | 0.0165 | 0.0148 | 0.0148 | 661,003 | -0.00(-1.33%) |
Mar 20, 2019 | 0.0160 | 0.0169 | 0.0126 | 0.0150 | 817,821 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0156 | 0.0156 | 0.0140 | 0.0150 | 643,853 | -0.00(-1.96%) |
Mar 18, 2019 | 0.0150 | 0.0155 | 0.0135 | 0.0153 | 1,088,640 | -0.00(-10.00%) |
Mar 15, 2019 | 0.0170 | 0.0170 | 0.0131 | 0.0170 | 1,324,900 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0152 | 0.0170 | 0.0152 | 0.0170 | 268,916 | +0.00(+3.03%) |
Mar 13, 2019 | 0.0160 | 0.0170 | 0.0150 | 0.0165 | 935,465 | -0.00(-2.94%) |
Mar 12, 2019 | 0.0147 | 0.0176 | 0.0143 | 0.0170 | 967,926 | +0.00(+18.06%) |
Mar 11, 2019 | 0.0161 | 0.0163 | 0.0120 | 0.0144 | 1,082,993 | -0.00(-10.56%) |
Mar 08, 2019 | 0.0177 | 0.0178 | 0.0132 | 0.0161 | 1,825,600 | +0.00(+3.87%) |
Mar 07, 2019 | 0.0173 | 0.0180 | 0.0150 | 0.0155 | 1,472,576 | +0.00(+14.81%) |
Mar 06, 2019 | 0.0127 | 0.0162 | 0.0127 | 0.0135 | 926,318 | -0.00(-1.46%) |
Mar 05, 2019 | 0.0123 | 0.0154 | 0.0120 | 0.0137 | 1,351,339 | -0.00(-2.14%) |
Mar 04, 2019 | 0.0195 | 0.0195 | 0.0123 | 0.0140 | 1,504,887 | -0.00(-6.67%) |