Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0168 | 0.0170 | 0.0155 | 0.0155 | 27,200 | +0.00(+3.33%) |
May 30, 2019 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 36,000 | -0.00(-10.18%) |
May 29, 2019 | 0.0115 | 0.0167 | 0.0115 | 0.0167 | 24,003 | -0.00(-1.76%) |
May 28, 2019 | 0.0113 | 0.0170 | 0.0113 | 0.0170 | 47,001 | +0.00(+16.44%) |
May 24, 2019 | 0.0150 | 0.0150 | 0.0146 | 0.0146 | 13,400 | -0.00(-2.67%) |
May 23, 2019 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 12,259 | +0.00(+0.00%) |
May 22, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,020 | -0.00(-11.24%) |
May 21, 2019 | 0.0170 | 0.0170 | 0.0169 | 0.0169 | 242,699 | +0.00(+19.86%) |
May 20, 2019 | 0.0135 | 0.0141 | 0.0135 | 0.0141 | 551 | -0.00(-17.06%) |
May 17, 2019 | 0.0177 | 0.0177 | 0.0170 | 0.0170 | 24,100 | +0.00(+8.28%) |
May 16, 2019 | 0.0128 | 0.0186 | 0.0117 | 0.0157 | 216,702 | -0.00(-1.26%) |
May 15, 2019 | 0.0057 | 0.0170 | 0.0056 | 0.0159 | 485,882 | +0.00(+30.33%) |
May 14, 2019 | 0.0110 | 0.0160 | 0.0051 | 0.0122 | 72,999 | -0.00(-1.61%) |
May 13, 2019 | 0.0124 | 0.0124 | 0.0124 | 3 | +0.00(+0.00%) | |
May 10, 2019 | 0.0172 | 0.0172 | 0.0015 | 0.0124 | 988,800 | -0.00(-13.29%) |
May 09, 2019 | 0.0140 | 0.0165 | 0.0140 | 0.0143 | 195,691 | -0.00(-0.69%) |
May 08, 2019 | 0.0169 | 0.0169 | 0.0140 | 0.0144 | 106,053 | -0.00(-17.71%) |
May 07, 2019 | 0.0155 | 0.0185 | 0.0155 | 0.0175 | 144,178 | +0.00(+0.00%) |
May 06, 2019 | 0.0165 | 0.0185 | 0.0165 | 0.0175 | 32,773 | +0.00(+6.06%) |
May 03, 2019 | 0.0150 | 0.0165 | 0.0150 | 0.0165 | 33,200 | +0.00(+6.45%) |
May 02, 2019 | 0.0154 | 0.0155 | 0.0150 | 0.0155 | 33,518 | -0.00(-6.06%) |
May 01, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 3,500 | -0.00(-3.51%) |
Apr 30, 2019 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 8,001 | -0.00(-1.16%) |
Apr 29, 2019 | 0.0173 | 0.0173 | 0.0173 | 2 | +0.00(+0.00%) | |
Apr 26, 2019 | 0.0186 | 0.0186 | 0.0154 | 0.0173 | 66,900 | -0.00(-3.89%) |
Apr 25, 2019 | 0.0180 | 0.0186 | 0.0180 | 0.0180 | 48,000 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 13,487 | +0.00(+12.50%) |
Apr 23, 2019 | 0.0162 | 0.0162 | 0.0152 | 0.0160 | 100,956 | -0.00(-5.88%) |
Apr 22, 2019 | 0.0188 | 0.0188 | 0.0170 | 0.0170 | 42,061 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,000 | -0.00(-1.73%) |
Apr 17, 2019 | 0.0162 | 0.0175 | 0.0162 | 0.0173 | 34,025 | +0.00(+6.79%) |
Apr 16, 2019 | 0.0170 | 0.0170 | 0.0162 | 0.0162 | 6,501 | -0.00(-4.71%) |
Apr 15, 2019 | 0.0162 | 0.0170 | 0.0162 | 0.0170 | 21,001 | -0.00(-1.16%) |
Apr 12, 2019 | 0.0188 | 0.0188 | 0.0157 | 0.0172 | 4,600 | -0.00(-0.58%) |
Apr 11, 2019 | 0.0190 | 0.0190 | 0.0173 | 0.0173 | 11,501 | +0.00(+14.57%) |
Apr 10, 2019 | 0.0185 | 0.0185 | 0.0151 | 0.0151 | 20,001 | -0.00(-18.38%) |
Apr 09, 2019 | 0.0198 | 0.0200 | 0.0185 | 0.0185 | 83,132 | -0.00(-4.15%) |
Apr 08, 2019 | 0.0185 | 0.0193 | 0.0180 | 0.0193 | 35,751 | +0.00(+2.12%) |
Apr 05, 2019 | 0.0177 | 0.0189 | 0.0177 | 0.0189 | 28,300 | +0.00(+6.18%) |
Apr 04, 2019 | 0.0177 | 0.0189 | 0.0177 | 0.0178 | 35,000 | +0.00(+5.33%) |
Apr 03, 2019 | 0.0155 | 0.0180 | 0.0150 | 0.0169 | 151,628 | -0.00(-11.05%) |
Apr 02, 2019 | 0.0188 | 0.0191 | 0.0164 | 0.0190 | 397,115 | +0.00(+17.28%) |
Apr 01, 2019 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 3,849 | -0.00(-7.95%) |
Mar 29, 2019 | 0.0163 | 0.0176 | 0.0163 | 0.0176 | 38,700 | +0.00(+3.53%) |
Mar 28, 2019 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 52,002 | -0.00(-2.86%) |
Mar 27, 2019 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 8,001 | +0.00(+2.94%) |
Mar 26, 2019 | 0.0173 | 0.0176 | 0.0170 | 0.0170 | 50,000 | -0.00(-3.41%) |
Mar 25, 2019 | 0.0173 | 0.0176 | 0.0173 | 0.0176 | 25,992 | -0.00(-0.56%) |
Mar 22, 2019 | 0.0186 | 0.0190 | 0.0163 | 0.0177 | 60,700 | -0.00(-6.84%) |
Mar 21, 2019 | 0.0173 | 0.0190 | 0.0173 | 0.0190 | 47,850 | +0.00(+9.83%) |
Mar 20, 2019 | 0.0170 | 0.0190 | 0.0170 | 0.0173 | 172,346 | +0.00(+1.76%) |
Mar 19, 2019 | 0.0182 | 0.0182 | 0.0160 | 0.0170 | 190,238 | -0.00(-12.37%) |
Mar 18, 2019 | 0.0190 | 0.0194 | 0.0180 | 0.0194 | 152,500 | +0.00(+2.11%) |
Mar 15, 2019 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 98,000 | -0.00(-2.56%) |
Mar 14, 2019 | 0.0195 | 0.0198 | 0.0190 | 0.0195 | 100,499 | +0.00(+0.52%) |
Mar 13, 2019 | 0.0190 | 0.0194 | 0.0185 | 0.0194 | 93,023 | +0.00(+2.11%) |
Mar 12, 2019 | 0.0195 | 0.0195 | 0.0180 | 0.0190 | 279,732 | +0.00(+1.06%) |
Mar 11, 2019 | 0.0166 | 0.0188 | 0.0166 | 0.0188 | 25,124 | +0.00(+2.17%) |
Mar 08, 2019 | 0.0151 | 0.0186 | 0.0151 | 0.0184 | 103,800 | +0.00(+13.58%) |
Mar 07, 2019 | 0.0172 | 0.0172 | 0.0151 | 0.0162 | 71,001 | -0.00(-16.92%) |
Mar 05, 2019 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+14.04%) | |
Mar 04, 2019 | 0.0185 | 0.0199 | 0.0170 | 0.0171 | 144,300 | -0.00(-5.00%) |