Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0300 | 0.0300 | 0.0242 | 0.0256 | 2,601,708 | -0.00(-11.72%) |
Apr 29, 2019 | 0.0289 | 0.0300 | 0.0270 | 0.0290 | 946,277 | +0.00(+1.75%) |
Apr 26, 2019 | 0.0298 | 0.0299 | 0.0262 | 0.0285 | 1,254,300 | +0.00(+4.01%) |
Apr 25, 2019 | 0.0299 | 0.0299 | 0.0255 | 0.0274 | 1,160,320 | +0.00(+1.48%) |
Apr 24, 2019 | 0.0268 | 0.0284 | 0.0211 | 0.0270 | 1,735,530 | +0.00(+13.45%) |
Apr 23, 2019 | 0.0228 | 0.0257 | 0.0205 | 0.0238 | 4,846,769 | +0.00(+8.18%) |
Apr 22, 2019 | 0.0200 | 0.0278 | 0.0186 | 0.0220 | 8,577,345 | -0.00(-14.40%) |
Apr 18, 2019 | 0.0300 | 0.0300 | 0.0245 | 0.0257 | 3,539,100 | -0.00(-4.10%) |
Apr 17, 2019 | 0.0300 | 0.0300 | 0.0245 | 0.0268 | 4,706,021 | -0.00(-7.27%) |
Apr 16, 2019 | 0.0281 | 0.0300 | 0.0237 | 0.0289 | 11,313,023 | -0.00(-2.36%) |
Apr 15, 2019 | 0.0306 | 0.0369 | 0.0280 | 0.0296 | 8,854,950 | -0.00(-1.33%) |
Apr 12, 2019 | 0.0373 | 0.0420 | 0.0277 | 0.0300 | 24,351,102 | -0.01(-21.67%) |
Apr 11, 2019 | 0.0410 | 0.0420 | 0.0360 | 0.0383 | 3,500,322 | -0.00(-5.43%) |
Apr 10, 2019 | 0.0390 | 0.0430 | 0.0367 | 0.0405 | 5,364,598 | +0.00(+6.58%) |
Apr 09, 2019 | 0.0445 | 0.0530 | 0.0371 | 0.0380 | 14,310,473 | -0.00(-4.76%) |
Apr 08, 2019 | 0.0400 | 0.0440 | 0.0367 | 0.0399 | 3,210,181 | +0.00(+0.50%) |
Apr 05, 2019 | 0.0465 | 0.0465 | 0.0360 | 0.0397 | 6,404,800 | -0.01(-11.38%) |
Apr 04, 2019 | 0.0289 | 0.0476 | 0.0289 | 0.0448 | 23,730,708 | +0.02(+52.38%) |
Apr 03, 2019 | 0.0305 | 0.0310 | 0.0285 | 0.0294 | 1,103,154 | +0.00(+1.38%) |
Apr 02, 2019 | 0.0300 | 0.0330 | 0.0260 | 0.0290 | 4,863,246 | +0.00(+7.41%) |
Apr 01, 2019 | 0.0250 | 0.0275 | 0.0250 | 0.0270 | 760,745 | +0.00(+5.88%) |
Mar 29, 2019 | 0.0250 | 0.0280 | 0.0250 | 0.0255 | 760,900 | -0.00(-8.93%) |
Mar 28, 2019 | 0.0263 | 0.0290 | 0.0255 | 0.0280 | 1,920,678 | +0.00(+6.46%) |
Mar 27, 2019 | 0.0300 | 0.0305 | 0.0260 | 0.0263 | 1,939,573 | -0.00(-6.07%) |
Mar 26, 2019 | 0.0329 | 0.0329 | 0.0255 | 0.0280 | 3,769,992 | -0.00(-6.67%) |
Mar 25, 2019 | 0.0272 | 0.0325 | 0.0262 | 0.0300 | 2,907,044 | +0.00(+9.09%) |
Mar 22, 2019 | 0.0290 | 0.0290 | 0.0260 | 0.0275 | 1,584,300 | -0.00(-4.84%) |
Mar 21, 2019 | 0.0280 | 0.0294 | 0.0260 | 0.0289 | 1,082,496 | +0.00(+5.09%) |
Mar 20, 2019 | 0.0282 | 0.0285 | 0.0255 | 0.0275 | 1,576,050 | +0.00(+2.23%) |
Mar 19, 2019 | 0.0261 | 0.0290 | 0.0255 | 0.0269 | 1,721,778 | +0.00(+1.89%) |
Mar 18, 2019 | 0.0267 | 0.0280 | 0.0260 | 0.0264 | 800,794 | -0.00(-0.38%) |
Mar 15, 2019 | 0.0340 | 0.0340 | 0.0255 | 0.0265 | 1,559,600 | -0.00(-7.02%) |
Mar 14, 2019 | 0.0251 | 0.0300 | 0.0250 | 0.0285 | 1,066,056 | +0.00(+13.55%) |
Mar 13, 2019 | 0.0270 | 0.0270 | 0.0250 | 0.0251 | 2,333,332 | -0.00(-7.04%) |
Mar 12, 2019 | 0.0280 | 0.0325 | 0.0260 | 0.0270 | 2,543,938 | -0.00(-3.57%) |
Mar 11, 2019 | 0.0327 | 0.0327 | 0.0260 | 0.0280 | 3,547,322 | -0.00(-6.67%) |
Mar 08, 2019 | 0.0310 | 0.0325 | 0.0266 | 0.0300 | 6,656,900 | -0.00(-3.85%) |
Mar 07, 2019 | 0.0370 | 0.0370 | 0.0289 | 0.0312 | 5,740,553 | -0.00(-13.33%) |
Mar 06, 2019 | 0.0360 | 0.0365 | 0.0311 | 0.0360 | 3,997,071 | -0.00(-1.91%) |
Mar 05, 2019 | 0.0350 | 0.0375 | 0.0330 | 0.0367 | 3,177,374 | +0.00(+4.86%) |
Mar 04, 2019 | 0.0360 | 0.0425 | 0.0330 | 0.0350 | 1,857,676 | -0.00(-2.78%) |
Mar 01, 2019 | 0.0440 | 0.0440 | 0.0340 | 0.0360 | 2,968,800 | +0.00(+2.86%) |
Feb 28, 2019 | 0.0353 | 0.0370 | 0.0300 | 0.0350 | 3,614,493 | +0.00(+5.11%) |
Feb 27, 2019 | 0.0375 | 0.0395 | 0.0327 | 0.0333 | 4,335,055 | -0.01(-14.83%) |
Feb 26, 2019 | 0.0388 | 0.0417 | 0.0370 | 0.0391 | 6,676,656 | +0.00(+6.54%) |
Feb 25, 2019 | 0.0381 | 0.0390 | 0.0280 | 0.0367 | 5,867,367 | +0.00(+1.94%) |
Feb 22, 2019 | 0.0405 | 0.0405 | 0.0320 | 0.0360 | 7,323,200 | -0.00(-11.11%) |
Feb 21, 2019 | 0.0440 | 0.0469 | 0.0370 | 0.0405 | 7,824,802 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0433 | 0.0476 | 0.0365 | 0.0405 | 6,600,770 | -0.00(-0.98%) |
Feb 19, 2019 | 0.0360 | 0.0462 | 0.0339 | 0.0409 | 12,423,030 | +0.01(+18.21%) |
Feb 15, 2019 | 0.0345 | 0.0360 | 0.0280 | 0.0346 | 15,031,500 | -0.00(-0.57%) |
Feb 14, 2019 | 0.0268 | 0.0420 | 0.0210 | 0.0348 | 30,546,488 | +0.01(+46.22%) |
Feb 13, 2019 | 0.0348 | 0.0348 | 0.0204 | 0.0238 | 23,368,524 | -0.01(-25.39%) |
Feb 12, 2019 | 0.0409 | 0.0425 | 0.0310 | 0.0319 | 7,698,048 | -0.01(-19.24%) |
Feb 11, 2019 | 0.0421 | 0.0470 | 0.0303 | 0.0395 | 21,267,922 | +0.00(+2.60%) |
Feb 08, 2019 | 0.0645 | 0.0661 | 0.0380 | 0.0385 | 36,876,500 | -0.03(-42.11%) |
Feb 07, 2019 | 0.0295 | 0.0695 | 0.0280 | 0.0665 | 81,767,384 | +0.04(+146.30%) |
Feb 06, 2019 | 0.0202 | 0.0294 | 0.0199 | 0.0270 | 15,268,423 | +0.01(+36.36%) |
Feb 05, 2019 | 0.0235 | 0.0250 | 0.0181 | 0.0198 | 5,674,323 | -0.00(-18.85%) |
Feb 04, 2019 | 0.0308 | 0.0315 | 0.0194 | 0.0244 | 14,352,506 | -0.01(-18.39%) |