Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-5.11%) | |
May 29, 2018 | 0.0141 | 0.0141 | 0.0137 | 0.0137 | 180,500 | -0.00(-8.67%) |
May 25, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+22.95%) | |
May 22, 2018 | 0.0122 | 0.0122 | 0.0122 | 0 | -0.00(-8.27%) | |
May 21, 2018 | 0.0097 | 0.0141 | 0.0097 | 0.0133 | 67,500 | -0.00(-7.64%) |
May 18, 2018 | 0.0121 | 0.0144 | 0.0121 | 0.0144 | 89,000 | +0.00(+2.86%) |
May 17, 2018 | 0.0114 | 0.0140 | 0.0114 | 0.0140 | 95,000 | +0.00(+12.00%) |
May 16, 2018 | 0.0116 | 0.0140 | 0.0116 | 0.0125 | 82,800 | +0.00(+5.04%) |
May 15, 2018 | 0.0127 | 0.0127 | 0.0119 | 0.0119 | 261,041 | -0.00(-7.75%) |
May 14, 2018 | 0.0127 | 0.0129 | 0.0127 | 0.0129 | 99,000 | +0.00(+6.61%) |
May 11, 2018 | 0.0121 | 0.0126 | 0.0121 | 0.0121 | 90,750 | +0.00(+0.00%) |
May 10, 2018 | 0.0122 | 0.0130 | 0.0121 | 0.0121 | 227,328 | -0.00(-0.82%) |
May 09, 2018 | 0.0130 | 0.0130 | 0.0104 | 0.0122 | 670,356 | -0.00(-15.86%) |
May 08, 2018 | 0.0145 | 0.0145 | 0.0135 | 0.0145 | 94,000 | +0.00(+15.08%) |
May 07, 2018 | 0.0142 | 0.0142 | 0.0126 | 0.0126 | 700,100 | +0.00(+4.13%) |
May 04, 2018 | 0.0135 | 0.0135 | 0.0121 | 0.0121 | 127,189 | -0.00(-13.57%) |
May 03, 2018 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 2,200 | +0.00(+14.75%) |
May 02, 2018 | 0.0140 | 0.0143 | 0.0110 | 0.0122 | 791,125 | -0.00(-15.86%) |
May 01, 2018 | 0.0134 | 0.0145 | 0.0134 | 0.0145 | 35,000 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0148 | 0.0165 | 0.0145 | 0.0145 | 100,599 | -0.00(-18.54%) |
Apr 27, 2018 | 0.0135 | 0.0178 | 0.0130 | 0.0178 | 808,530 | +0.00(+31.85%) |
Apr 26, 2018 | 0.0152 | 0.0152 | 0.0131 | 0.0135 | 236,525 | -0.00(-5.59%) |
Apr 25, 2018 | 0.0143 | 0.0145 | 0.0130 | 0.0143 | 249,500 | -0.00(-0.69%) |
Apr 24, 2018 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 50,000 | -0.00(-3.36%) |
Apr 23, 2018 | 0.0150 | 0.0150 | 0.0132 | 0.0149 | 84,865 | +0.00(+0.68%) |
Apr 20, 2018 | 0.0136 | 0.0148 | 0.0131 | 0.0148 | 616,400 | +0.00(+2.78%) |
Apr 19, 2018 | 0.0142 | 0.0154 | 0.0139 | 0.0144 | 746,754 | -0.00(-4.00%) |
Apr 18, 2018 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 216,961 | +0.00(+0.00%) |
Apr 17, 2018 | 0.0155 | 0.0155 | 0.0141 | 0.0150 | 489,700 | -0.00(-3.23%) |
Apr 16, 2018 | 0.0150 | 0.0157 | 0.0142 | 0.0155 | 116,100 | -0.00(-1.90%) |
Apr 13, 2018 | 0.0153 | 0.0158 | 0.0153 | 0.0158 | 83,962 | +0.00(+5.33%) |
Apr 12, 2018 | 0.0158 | 0.0158 | 0.0142 | 0.0150 | 87,523 | +0.00(+1.35%) |
Apr 11, 2018 | 0.0152 | 0.0152 | 0.0144 | 0.0148 | 425,010 | -0.00(-1.33%) |
Apr 10, 2018 | 0.0149 | 0.0152 | 0.0149 | 0.0150 | 260,500 | +0.00(+1.35%) |
Apr 09, 2018 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 97,000 | -0.00(-6.33%) |
Apr 06, 2018 | 0.0160 | 0.0160 | 0.0158 | 0.0158 | 152,500 | +0.00(+5.33%) |
Apr 05, 2018 | 0.0150 | 0.0175 | 0.0150 | 0.0150 | 447,000 | +0.00(+2.04%) |
Apr 04, 2018 | 0.0160 | 0.0160 | 0.0147 | 0.0147 | 415,260 | -0.00(-2.65%) |
Apr 03, 2018 | 0.0171 | 0.0171 | 0.0151 | 0.0151 | 435,673 | -0.00(-5.62%) |
Apr 02, 2018 | 0.0157 | 0.0169 | 0.0157 | 0.0160 | 149,000 | -0.00(-6.43%) |
Mar 29, 2018 | 0.0171 | 0.0171 | 0.0171 | 0 | +0.00(+12.50%) | |
Mar 28, 2018 | 0.0169 | 0.0175 | 0.0143 | 0.0152 | 1,613,606 | -0.00(-15.08%) |
Mar 27, 2018 | 0.0159 | 0.0181 | 0.0156 | 0.0179 | 2,651,848 | +0.00(+13.29%) |
Mar 26, 2018 | 0.0141 | 0.0159 | 0.0140 | 0.0158 | 236,500 | -0.00(-1.25%) |
Mar 23, 2018 | 0.0160 | 0.0200 | 0.0146 | 0.0160 | 2,258,079 | +0.00(+0.63%) |
Mar 22, 2018 | 0.0155 | 0.0159 | 0.0141 | 0.0159 | 538,835 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0159 | 0.0180 | 0.0140 | 0.0159 | 2,363,468 | +0.00(+37.07%) |
Mar 20, 2018 | 0.0132 | 0.0132 | 0.0116 | 0.0116 | 75,142 | -0.00(-12.29%) |
Mar 19, 2018 | 0.0100 | 0.0132 | 0.0100 | 0.0132 | 235,284 | -0.00(-11.24%) |
Mar 16, 2018 | 0.0117 | 0.0149 | 0.0117 | 0.0149 | 30,000 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0119 | 0.0149 | 0.0117 | 0.0149 | 253,829 | +0.00(+24.17%) |
Mar 14, 2018 | 0.0120 | 0.0130 | 0.0118 | 0.0120 | 79,336 | -0.00(-13.04%) |
Mar 13, 2018 | 0.0136 | 0.0138 | 0.0101 | 0.0138 | 119,000 | +0.00(+2.99%) |
Mar 12, 2018 | 0.0140 | 0.0147 | 0.0121 | 0.0134 | 93,411 | +0.00(+30.10%) |
Mar 09, 2018 | 0.0157 | 0.0157 | 0.0103 | 0.0103 | 373,000 | -0.00(-29.01%) |
Mar 08, 2018 | 0.0139 | 0.0158 | 0.0116 | 0.0145 | 449,635 | +0.00(+19.92%) |
Mar 07, 2018 | 0.0120 | 0.0121 | 0.0104 | 0.0121 | 208,509 | -0.00(-0.82%) |
Mar 06, 2018 | 0.0126 | 0.0126 | 0.0101 | 0.0122 | 341,648 | -0.00(-15.86%) |
Mar 05, 2018 | 0.0131 | 0.0145 | 0.0131 | 0.0145 | 153,100 | -0.00(-2.68%) |
Mar 02, 2018 | 0.0125 | 0.0154 | 0.0036 | 0.0149 | 648,848 | -0.00(-3.87%) |