Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0348 | 0.0400 | 0.0310 | 0.0332 | 49,373,312 | -0.00(-5.95%) |
May 30, 2018 | 0.0360 | 0.0360 | 0.0342 | 0.0353 | 42,439,444 | -0.00(-0.28%) |
May 29, 2018 | 0.0369 | 0.0369 | 0.0340 | 0.0354 | 68,881,056 | -0.00(-8.05%) |
May 25, 2018 | 0.0385 | 0.0385 | 0.0385 | 0 | -0.01(-14.44%) | |
May 24, 2018 | 0.0416 | 0.0490 | 0.0412 | 0.0450 | 157,758,192 | +0.00(+12.22%) |
May 23, 2018 | 0.0379 | 0.0414 | 0.0364 | 0.0401 | 102,768,496 | +0.00(+10.77%) |
May 22, 2018 | 0.0359 | 0.0370 | 0.0346 | 0.0362 | 65,952,904 | +0.00(+9.70%) |
May 21, 2018 | 0.0330 | 0.0347 | 0.0300 | 0.0330 | 63,120,600 | +0.00(+5.43%) |
May 18, 2018 | 0.0316 | 0.0320 | 0.0308 | 0.0313 | 39,878,648 | +0.00(+0.64%) |
May 17, 2018 | 0.0317 | 0.0330 | 0.0306 | 0.0311 | 49,107,976 | -0.00(-1.89%) |
May 16, 2018 | 0.0335 | 0.0350 | 0.0283 | 0.0317 | 168,163,168 | -0.00(-7.04%) |
May 15, 2018 | 0.0370 | 0.0378 | 0.0340 | 0.0341 | 112,747,512 | -0.00(-9.07%) |
May 14, 2018 | 0.0391 | 0.0404 | 0.0369 | 0.0375 | 75,707,032 | -0.00(-4.09%) |
May 11, 2018 | 0.0370 | 0.0433 | 0.0369 | 0.0391 | 133,432,984 | -0.01(-18.54%) |
May 10, 2018 | 0.0480 | 0.0514 | 0.0400 | 0.0480 | 167,263,584 | +0.00(+3.67%) |
May 09, 2018 | 0.0480 | 0.0480 | 0.0458 | 0.0463 | 45,436,424 | -0.00(-3.14%) |
May 08, 2018 | 0.0480 | 0.0480 | 0.0400 | 0.0478 | 43,011,900 | +0.00(+3.02%) |
May 07, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0464 | 68,141,816 | +0.00(+1.31%) |
May 04, 2018 | 0.0456 | 0.0471 | 0.0427 | 0.0458 | 63,833,056 | +0.00(+6.02%) |
May 03, 2018 | 0.0460 | 0.0509 | 0.0400 | 0.0432 | 142,782,720 | -0.00(-4.85%) |
May 02, 2018 | 0.0405 | 0.0464 | 0.0390 | 0.0454 | 123,564,592 | +0.01(+14.94%) |
May 01, 2018 | 0.0379 | 0.0430 | 0.0360 | 0.0395 | 77,324,144 | -0.00(-3.19%) |
Apr 30, 2018 | 0.0411 | 0.0436 | 0.0389 | 0.0408 | 90,990,800 | -0.00(-0.73%) |
Apr 27, 2018 | 0.0433 | 0.0434 | 0.0400 | 0.0411 | 87,805,040 | -0.00(-5.08%) |
Apr 26, 2018 | 0.0463 | 0.0463 | 0.0421 | 0.0433 | 78,928,456 | -0.00(-6.88%) |
Apr 25, 2018 | 0.0479 | 0.0479 | 0.0451 | 0.0465 | 66,664,936 | -0.00(-1.27%) |
Apr 24, 2018 | 0.0473 | 0.0511 | 0.0450 | 0.0471 | 78,706,592 | +0.00(+0.43%) |
Apr 23, 2018 | 0.0500 | 0.0500 | 0.0461 | 0.0469 | 54,749,632 | -0.00(-4.29%) |
Apr 20, 2018 | 0.0495 | 0.0500 | 0.0477 | 0.0490 | 48,859,536 | +0.00(+2.08%) |
Apr 19, 2018 | 0.0519 | 0.0519 | 0.0478 | 0.0480 | 71,418,272 | -0.00(-5.51%) |
Apr 18, 2018 | 0.0480 | 0.0525 | 0.0446 | 0.0508 | 123,214,784 | +0.00(+6.05%) |
Apr 17, 2018 | 0.0465 | 0.0484 | 0.0428 | 0.0479 | 111,942,368 | +0.00(+1.70%) |
Apr 16, 2018 | 0.0530 | 0.0536 | 0.0440 | 0.0471 | 150,092,768 | -0.01(-11.13%) |
Apr 13, 2018 | 0.0556 | 0.0600 | 0.0499 | 0.0530 | 143,023,200 | -0.00(-1.67%) |
Apr 12, 2018 | 0.0630 | 0.0630 | 0.0500 | 0.0539 | 199,203,168 | +0.00(+2.86%) |
Apr 11, 2018 | 0.0541 | 0.0585 | 0.0500 | 0.0524 | 151,801,888 | -0.00(-2.96%) |
Apr 10, 2018 | 0.0630 | 0.0630 | 0.0500 | 0.0540 | 229,586,560 | -0.01(-16.80%) |
Apr 09, 2018 | 0.0709 | 0.0820 | 0.0601 | 0.0649 | 317,011,040 | +0.00(+6.22%) |
Apr 06, 2018 | 0.0611 | 363,256,384 | +0.02(+48.66%) | |||
Apr 05, 2018 | 0.0370 | 0.0475 | 0.0352 | 0.0411 | 202,384,416 | +0.01(+14.48%) |
Apr 04, 2018 | 0.0400 | 0.0401 | 0.0304 | 0.0359 | 111,367,296 | -0.01(-16.12%) |
Apr 03, 2018 | 0.0550 | 0.0550 | 0.0370 | 0.0428 | 210,257,296 | -0.01(-24.51%) |
Apr 02, 2018 | 0.0670 | 0.0670 | 0.0536 | 0.0567 | 110,540,048 | -0.00(-7.05%) |
Mar 29, 2018 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.06(-49.17%) | |
Mar 28, 2018 | 0.1147 | 0.1250 | 0.1080 | 0.1200 | 76,354,416 | +0.01(+7.14%) |
Mar 27, 2018 | 0.1132 | 0.1147 | 0.1057 | 0.1120 | 35,812,228 | -0.00(-0.88%) |
Mar 26, 2018 | 0.1145 | 0.1145 | 0.1060 | 0.1130 | 40,116,360 | +0.00(+2.63%) |
Mar 23, 2018 | 0.1100 | 0.1120 | 0.1092 | 0.1101 | 34,757,184 | -0.00(-3.00%) |
Mar 22, 2018 | 0.1100 | 0.1176 | 0.1020 | 0.1135 | 81,515,480 | +0.01(+6.67%) |
Mar 21, 2018 | 0.1148 | 0.1150 | 0.1007 | 0.1064 | 63,345,416 | -0.01(-4.66%) |
Mar 20, 2018 | 0.1219 | 0.1219 | 0.1089 | 0.1116 | 70,237,152 | -0.01(-10.29%) |
Mar 19, 2018 | 0.1400 | 0.1450 | 0.1200 | 0.1244 | 104,414,912 | -0.01(-6.89%) |
Mar 16, 2018 | 0.1119 | 0.1418 | 0.1021 | 0.1336 | 105,803,592 | +0.02(+20.25%) |
Mar 15, 2018 | 0.1324 | 0.1330 | 0.1062 | 0.1111 | 63,858,264 | -0.02(-16.97%) |
Mar 14, 2018 | 0.1530 | 0.1265 | 0.1338 | 45,241,528 | -0.01(-7.66%) | |
Mar 13, 2018 | 0.1795 | 0.1800 | 0.1325 | 0.1449 | 74,376,320 | -0.03(-17.67%) |
Mar 12, 2018 | 0.2028 | 0.2050 | 0.1700 | 0.1760 | 49,307,988 | -0.02(-8.67%) |
Mar 09, 2018 | 0.2042 | 0.2042 | 0.1881 | 0.1927 | 37,510,456 | -0.01(-4.65%) |
Mar 08, 2018 | 0.2397 | 0.2400 | 0.1950 | 0.2021 | 50,285,056 | -0.02(-8.14%) |
Mar 07, 2018 | 0.2310 | 0.2200 | 48,725,188 | +0.03(+15.79%) | ||
Mar 06, 2018 | 0.2020 | 0.2092 | 0.1867 | 0.1900 | 22,877,476 | -0.02(-9.44%) |
Mar 05, 2018 | 0.2202 | 0.2202 | 0.1975 | 0.2098 | 13,652,956 | +0.01(+3.05%) |
Mar 02, 2018 | 0.2150 | 0.2190 | 0.1910 | 0.2036 | 11,300,197 | -0.01(-4.32%) |