Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0244 | 0.0247 | 0.0238 | 0.0243 | 17,886,460 | +0.00(+1.25%) |
Feb 27, 2019 | 0.0244 | 0.0250 | 0.0233 | 0.0240 | 21,956,870 | -0.00(-0.41%) |
Feb 26, 2019 | 0.0242 | 0.0247 | 0.0239 | 0.0241 | 24,052,396 | +0.00(+0.84%) |
Feb 25, 2019 | 0.0248 | 0.0250 | 0.0239 | 0.0239 | 33,880,808 | -0.00(-3.63%) |
Feb 22, 2019 | 0.0253 | 0.0260 | 0.0248 | 0.0248 | 21,542,500 | -0.00(-1.98%) |
Feb 21, 2019 | 0.0256 | 0.0260 | 0.0250 | 0.0253 | 23,775,792 | -0.00(-2.69%) |
Feb 20, 2019 | 0.0257 | 0.0274 | 0.0255 | 0.0260 | 20,151,664 | +0.00(+0.78%) |
Feb 19, 2019 | 0.0259 | 0.0265 | 0.0255 | 0.0258 | 22,438,112 | -0.00(-1.15%) |
Feb 15, 2019 | 0.0262 | 0.0270 | 0.0255 | 0.0261 | 24,137,500 | +0.00(+2.35%) |
Feb 14, 2019 | 0.0258 | 0.0262 | 0.0254 | 0.0255 | 17,824,662 | -0.00(-1.16%) |
Feb 13, 2019 | 0.0260 | 0.0265 | 0.0255 | 0.0258 | 19,384,086 | -0.00(-0.77%) |
Feb 12, 2019 | 0.0270 | 0.0270 | 0.0257 | 0.0260 | 19,589,116 | -0.00(-1.89%) |
Feb 11, 2019 | 0.0252 | 0.0270 | 0.0252 | 0.0265 | 22,927,734 | +0.00(+3.11%) |
Feb 08, 2019 | 0.0265 | 0.0280 | 0.0255 | 0.0257 | 24,608,000 | -0.00(-3.02%) |
Feb 07, 2019 | 0.0276 | 0.0280 | 0.0252 | 0.0265 | 38,053,540 | -0.00(-2.93%) |
Feb 06, 2019 | 0.0285 | 0.0294 | 0.0270 | 0.0273 | 35,595,920 | -0.00(-4.88%) |
Feb 05, 2019 | 0.0283 | 0.0299 | 0.0277 | 0.0287 | 17,710,728 | +0.00(+2.14%) |
Feb 04, 2019 | 0.0293 | 0.0300 | 0.0280 | 0.0281 | 28,336,616 | -0.00(-3.10%) |
Feb 01, 2019 | 0.0294 | 0.0300 | 0.0285 | 0.0290 | 25,616,900 | -0.00(-1.02%) |
Jan 31, 2019 | 0.0289 | 0.0294 | 0.0284 | 0.0293 | 26,142,798 | +0.00(+3.17%) |
Jan 30, 2019 | 0.0288 | 0.0288 | 0.0280 | 0.0284 | 14,857,916 | +0.00(+0.00%) |
Jan 29, 2019 | 0.0285 | 0.0294 | 0.0281 | 0.0284 | 21,690,004 | +0.00(+0.00%) |
Jan 28, 2019 | 0.0294 | 0.0294 | 0.0280 | 0.0284 | 21,711,202 | -0.00(-1.39%) |
Jan 25, 2019 | 0.0288 | 0.0300 | 0.0280 | 0.0288 | 17,734,700 | +0.00(+1.05%) |
Jan 24, 2019 | 0.0295 | 0.0300 | 0.0275 | 0.0285 | 15,227,430 | +0.00(+3.26%) |
Jan 23, 2019 | 0.0287 | 0.0300 | 0.0273 | 0.0276 | 25,236,092 | -0.00(-2.13%) |
Jan 22, 2019 | 0.0295 | 0.0304 | 0.0280 | 0.0282 | 34,932,708 | -0.00(-3.09%) |
Jan 18, 2019 | 0.0327 | 0.0330 | 0.0280 | 0.0291 | 42,352,900 | -0.00(-5.21%) |
Jan 17, 2019 | 0.0300 | 0.0315 | 0.0292 | 0.0307 | 17,951,676 | +0.00(+5.14%) |
Jan 16, 2019 | 0.0285 | 0.0303 | 0.0281 | 0.0292 | 28,550,012 | +0.00(+1.74%) |
Jan 15, 2019 | 0.0320 | 0.0328 | 0.0281 | 0.0287 | 62,882,468 | -0.00(-7.42%) |
Jan 14, 2019 | 0.0334 | 0.0350 | 0.0307 | 0.0310 | 34,448,844 | -0.00(-3.13%) |
Jan 11, 2019 | 0.0334 | 0.0335 | 0.0319 | 0.0320 | 27,125,700 | -0.00(-4.48%) |
Jan 10, 2019 | 0.0318 | 0.0357 | 0.0318 | 0.0335 | 24,647,772 | +0.00(+0.90%) |
Jan 09, 2019 | 0.0317 | 0.0335 | 0.0311 | 0.0332 | 25,427,520 | +0.00(+6.41%) |
Jan 08, 2019 | 0.0350 | 0.0360 | 0.0310 | 0.0312 | 48,620,396 | -0.00(-9.83%) |
Jan 07, 2019 | 0.0359 | 0.0363 | 0.0335 | 0.0346 | 34,604,052 | -0.00(-1.98%) |
Jan 04, 2019 | 0.0368 | 0.0377 | 0.0350 | 0.0353 | 27,450,100 | -0.00(-1.40%) |
Jan 03, 2019 | 0.0368 | 0.0371 | 0.0350 | 0.0358 | 30,275,460 | -0.00(-2.19%) |
Jan 02, 2019 | 0.0376 | 0.0389 | 0.0350 | 0.0366 | 30,124,516 | -0.00(-2.92%) |
Dec 31, 2018 | 0.0400 | 0.0400 | 0.0345 | 0.0377 | 51,034,100 | +0.00(+13.21%) |
Dec 28, 2018 | 0.0330 | 0.0350 | 0.0327 | 0.0333 | 37,058,800 | +0.00(+1.83%) |
Dec 27, 2018 | 0.0340 | 0.0350 | 0.0317 | 0.0327 | 34,898,632 | -0.00(-3.82%) |
Dec 26, 2018 | 0.0320 | 0.0350 | 0.0300 | 0.0340 | 83,453,136 | +0.00(+5.92%) |
Dec 24, 2018 | 0.0395 | 0.0413 | 0.0305 | 0.0321 | 113,262,304 | -0.01(-15.53%) |
Dec 21, 2018 | 0.0489 | 0.0489 | 0.0340 | 0.0380 | 181,704,480 | -0.00(-9.52%) |
Dec 20, 2018 | 0.0490 | 0.0540 | 0.0400 | 0.0420 | 272,522,912 | -0.00(-10.45%) |
Dec 19, 2018 | 0.0401 | 0.0471 | 0.0398 | 0.0469 | 103,125,976 | +0.01(+15.80%) |
Dec 18, 2018 | 0.0399 | 0.0415 | 0.0382 | 0.0405 | 72,185,840 | +0.00(+3.32%) |
Dec 17, 2018 | 0.0365 | 0.0420 | 0.0360 | 0.0392 | 80,112,440 | +0.00(+3.43%) |
Dec 14, 2018 | 0.0373 | 0.0395 | 0.0343 | 0.0379 | 109,523,296 | +0.00(+3.27%) |
Dec 13, 2018 | 0.0443 | 0.0495 | 0.0356 | 0.0367 | 192,375,648 | -0.01(-17.16%) |
Dec 12, 2018 | 0.0370 | 0.0450 | 0.0353 | 0.0443 | 215,648,304 | +0.01(+29.53%) |
Dec 11, 2018 | 0.0346 | 0.0350 | 0.0320 | 0.0342 | 46,750,680 | +0.00(+2.70%) |
Dec 10, 2018 | 0.0310 | 0.0345 | 0.0310 | 0.0333 | 50,143,132 | +0.00(+2.46%) |
Dec 07, 2018 | 0.0295 | 0.0333 | 0.0292 | 0.0325 | 46,427,100 | +0.00(+10.17%) |
Dec 06, 2018 | 0.0317 | 0.0319 | 0.0286 | 0.0295 | 41,056,376 | -0.00(-6.35%) |
Dec 04, 2018 | 0.0325 | 0.0344 | 0.0302 | 0.0315 | 42,546,300 | -0.00(-2.78%) |