Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0264 | 0.0264 | 0.0238 | 0.0250 | 498,702 | -0.00(-5.30%) |
May 30, 2018 | 0.0260 | 0.0264 | 0.0250 | 0.0264 | 328,544 | +0.00(+1.54%) |
May 29, 2018 | 0.0279 | 0.0280 | 0.0245 | 0.0260 | 426,225 | -0.00(-3.70%) |
May 25, 2018 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.0275 | 0.0275 | 0.0250 | 0.0270 | 505,003 | +0.00(+0.82%) |
May 23, 2018 | 0.0264 | 0.0270 | 0.0250 | 0.0268 | 353,649 | +0.00(+4.65%) |
May 22, 2018 | 0.0255 | 0.0260 | 0.0255 | 0.0256 | 647,778 | -0.00(-1.58%) |
May 21, 2018 | 0.0270 | 0.0270 | 0.0241 | 0.0260 | 327,737 | +0.00(+1.56%) |
May 18, 2018 | 0.0275 | 0.0279 | 0.0256 | 0.0256 | 403,354 | -0.00(-3.40%) |
May 17, 2018 | 0.0275 | 0.0275 | 0.0260 | 0.0265 | 2,490,213 | +0.00(+1.92%) |
May 16, 2018 | 0.0268 | 0.0280 | 0.0256 | 0.0260 | 939,922 | -0.00(-3.70%) |
May 15, 2018 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 851,512 | -0.00(-10.00%) |
May 14, 2018 | 0.0256 | 0.0309 | 0.0256 | 0.0300 | 1,686,264 | +0.00(+17.65%) |
May 11, 2018 | 0.0240 | 0.0310 | 0.0240 | 0.0255 | 641,532 | -0.00(-9.89%) |
May 10, 2018 | 0.0300 | 0.0300 | 0.0190 | 0.0283 | 1,146,686 | -0.00(-0.70%) |
May 09, 2018 | 0.0300 | 0.0300 | 0.0230 | 0.0285 | 1,645,923 | -0.00(-2.80%) |
May 08, 2018 | 0.0220 | 0.0295 | 0.0201 | 0.0293 | 1,882,626 | +0.01(+37.65%) |
May 07, 2018 | 0.0193 | 0.0220 | 0.0181 | 0.0213 | 867,476 | +0.00(+12.11%) |
May 04, 2018 | 0.0190 | 0.0230 | 0.0170 | 0.0190 | 2,750,033 | +0.00(+11.76%) |
May 03, 2018 | 0.0143 | 0.0170 | 0.0143 | 0.0170 | 1,604,208 | +0.00(+13.71%) |
May 02, 2018 | 0.0140 | 0.0170 | 0.0140 | 0.0149 | 83,150 | -0.00(-8.06%) |
May 01, 2018 | 0.0180 | 0.0194 | 0.0150 | 0.0163 | 890,052 | -0.00(-3.79%) |
Apr 30, 2018 | 0.0178 | 0.0195 | 0.0169 | 0.0169 | 648,713 | -0.00(-5.06%) |
Apr 27, 2018 | 0.0178 | 0.0178 | 0.0174 | 0.0178 | 667,059 | +0.00(+0.45%) |
Apr 26, 2018 | 0.0173 | 0.0178 | 0.0168 | 0.0177 | 104,757 | +0.00(+4.24%) |
Apr 25, 2018 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 495,286 | -0.00(-5.56%) |
Apr 24, 2018 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 551,641 | +0.00(+12.50%) |
Apr 23, 2018 | 0.0169 | 0.0180 | 0.0160 | 0.0160 | 290,400 | -0.00(-5.33%) |
Apr 20, 2018 | 0.0165 | 0.0169 | 0.0138 | 0.0169 | 222,581 | +0.00(+2.42%) |
Apr 19, 2018 | 0.0135 | 0.0165 | 0.0135 | 0.0165 | 274,445 | +0.00(+11.11%) |
Apr 18, 2018 | 0.0120 | 0.0150 | 0.0120 | 0.0149 | 507,176 | +0.00(+7.22%) |
Apr 17, 2018 | 0.0140 | 0.0143 | 0.0121 | 0.0138 | 517,225 | +0.00(+6.54%) |
Apr 13, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-5.80%) | |
Apr 12, 2018 | 0.0134 | 0.0138 | 0.0120 | 0.0138 | 57,020 | -0.00(-0.72%) |
Apr 11, 2018 | 0.0121 | 0.0139 | 0.0121 | 0.0139 | 95,035 | +0.00(+6.92%) |
Apr 10, 2018 | 0.0129 | 0.0140 | 0.0120 | 0.0130 | 120,407 | +0.00(+4.00%) |
Apr 09, 2018 | 0.0101 | 0.0125 | 0.0101 | 0.0125 | 89,030 | -0.00(-10.07%) |
Apr 06, 2018 | 0.0160 | 0.0160 | 0.0100 | 0.0139 | 817,235 | -0.00(-6.71%) |
Apr 05, 2018 | 0.0150 | 0.0150 | 0.0138 | 0.0149 | 112,480 | -0.00(-0.67%) |
Apr 04, 2018 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 177,921 | +0.00(+7.91%) |
Apr 03, 2018 | 0.0135 | 0.0140 | 0.0135 | 0.0139 | 40,042 | +0.00(+2.96%) |
Apr 02, 2018 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 74,813 | +0.00(+0.00%) |
Mar 29, 2018 | 0.0135 | 0.0135 | 0.0135 | 0 | -0.00(-4.93%) | |
Mar 28, 2018 | 0.0140 | 0.0150 | 0.0140 | 0.0142 | 118,200 | +0.00(+1.43%) |
Mar 27, 2018 | 0.0135 | 0.0150 | 0.0135 | 0.0140 | 228,330 | +0.00(+6.06%) |
Mar 26, 2018 | 0.0161 | 0.0171 | 0.0130 | 0.0132 | 584,530 | -0.00(-13.73%) |
Mar 23, 2018 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 16,308 | -0.00(-14.53%) |
Mar 22, 2018 | 0.0179 | 0.0179 | 0.0154 | 0.0179 | 50,250 | +0.00(+7.90%) |
Mar 21, 2018 | 0.0131 | 0.0180 | 0.0131 | 0.0166 | 87,094 | +0.00(+14.41%) |
Mar 20, 2018 | 0.0180 | 0.0180 | 0.0145 | 0.0145 | 282,837 | -0.00(-8.81%) |
Mar 19, 2018 | 0.0159 | 0.0194 | 0.0145 | 0.0159 | 568,759 | +0.00(+6.00%) |
Mar 16, 2018 | 0.0130 | 0.0159 | 0.0130 | 0.0150 | 162,848 | +0.00(+8.38%) |
Mar 15, 2018 | 0.0135 | 0.0140 | 0.0135 | 0.0138 | 12,475 | -0.00(-1.14%) |
Mar 14, 2018 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 128,420 | +0.00(+7.69%) |
Mar 13, 2018 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 281,647 | -0.00(-0.76%) |
Mar 12, 2018 | 0.0131 | 0.0150 | 0.0130 | 0.0131 | 386,343 | -0.00(-15.76%) |
Mar 09, 2018 | 0.0131 | 0.0170 | 0.0131 | 0.0155 | 162,000 | -0.00(-8.53%) |
Mar 08, 2018 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 131,800 | +0.00(+13.33%) |
Mar 07, 2018 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 1,531,308 | -0.00(-6.25%) |
Mar 06, 2018 | 0.0160 | 0.0179 | 0.0158 | 0.0160 | 640,869 | -0.00(-11.11%) |
Mar 05, 2018 | 0.0162 | 0.0180 | 0.0149 | 0.0180 | 740,840 | +0.00(+0.00%) |
Mar 02, 2018 | 0.0152 | 0.0189 | 0.0151 | 0.0180 | 378,858 | -0.00(-4.76%) |