Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0228 | 0.0228 | 0.0203 | 0.0210 | 22,427,100 | -0.00(-5.41%) |
May 30, 2019 | 0.0223 | 0.0250 | 0.0215 | 0.0222 | 11,507,391 | +0.00(+0.45%) |
May 29, 2019 | 0.0228 | 0.0229 | 0.0220 | 0.0221 | 9,746,412 | -0.00(-1.34%) |
May 28, 2019 | 0.0225 | 0.0230 | 0.0222 | 0.0224 | 13,070,217 | -0.00(-0.88%) |
May 24, 2019 | 0.0233 | 0.0240 | 0.0225 | 0.0226 | 18,858,200 | -0.00(-3.00%) |
May 23, 2019 | 0.0237 | 0.0238 | 0.0231 | 0.0233 | 10,461,298 | -0.00(-1.69%) |
May 22, 2019 | 0.0235 | 0.0240 | 0.0234 | 0.0237 | 13,320,014 | +0.00(+1.72%) |
May 21, 2019 | 0.0238 | 0.0250 | 0.0230 | 0.0233 | 12,416,801 | -0.00(-2.10%) |
May 20, 2019 | 0.0237 | 0.0238 | 0.0231 | 0.0238 | 9,139,226 | +0.00(+0.42%) |
May 17, 2019 | 0.0239 | 0.0250 | 0.0230 | 0.0237 | 8,498,700 | -0.00(-0.84%) |
May 16, 2019 | 0.0233 | 0.0247 | 0.0233 | 0.0239 | 6,071,294 | -0.00(-0.42%) |
May 15, 2019 | 0.0230 | 0.0500 | 0.0227 | 0.0240 | 13,103,791 | +0.00(+4.35%) |
May 14, 2019 | 0.0235 | 0.0245 | 0.0217 | 0.0230 | 28,609,544 | -0.00(-1.71%) |
May 13, 2019 | 0.0217 | 0.0250 | 0.0217 | 0.0234 | 17,876,580 | -0.00(-3.31%) |
May 10, 2019 | 0.0257 | 0.0257 | 0.0240 | 0.0242 | 13,378,800 | -0.00(-2.42%) |
May 09, 2019 | 0.0247 | 0.0254 | 0.0243 | 0.0248 | 8,022,957 | +0.00(+0.40%) |
May 08, 2019 | 0.0245 | 0.0259 | 0.0245 | 0.0247 | 6,816,507 | +0.00(+0.82%) |
May 07, 2019 | 0.0248 | 0.0259 | 0.0240 | 0.0245 | 8,676,746 | -0.00(-0.41%) |
May 06, 2019 | 0.0252 | 0.0253 | 0.0240 | 0.0246 | 16,079,997 | -0.00(-2.38%) |
May 03, 2019 | 0.0257 | 0.0269 | 0.0250 | 0.0252 | 11,451,801 | -0.00(-3.45%) |
May 02, 2019 | 0.0257 | 0.0270 | 0.0250 | 0.0261 | 20,414,560 | -0.00(-0.76%) |
May 01, 2019 | 0.0263 | 0.0290 | 0.0256 | 0.0263 | 11,503,095 | -0.00(-1.13%) |
Apr 30, 2019 | 0.0278 | 0.0295 | 0.0261 | 0.0266 | 21,531,140 | -0.00(-1.48%) |
Apr 29, 2019 | 0.0265 | 0.0300 | 0.0250 | 0.0270 | 18,203,302 | +0.00(+3.05%) |
Apr 26, 2019 | 0.0267 | 0.0275 | 0.0260 | 0.0262 | 18,711,800 | -0.00(-1.50%) |
Apr 25, 2019 | 0.0273 | 0.0273 | 0.0256 | 0.0266 | 30,984,416 | +0.00(+3.91%) |
Apr 24, 2019 | 0.0288 | 0.0295 | 0.0250 | 0.0256 | 48,007,520 | -0.00(-8.90%) |
Apr 23, 2019 | 0.0280 | 0.0300 | 0.0272 | 0.0281 | 88,935,088 | +0.00(+3.31%) |
Apr 22, 2019 | 0.0242 | 0.0273 | 0.0240 | 0.0272 | 50,245,280 | +0.00(+15.74%) |
Apr 18, 2019 | 0.0233 | 0.0236 | 0.0222 | 0.0235 | 43,839,304 | +0.00(+1.29%) |
Apr 17, 2019 | 0.0239 | 0.0250 | 0.0229 | 0.0232 | 10,424,584 | +0.00(+0.87%) |
Apr 16, 2019 | 0.0227 | 0.0238 | 0.0225 | 0.0230 | 9,831,423 | +0.00(+0.44%) |
Apr 15, 2019 | 0.0230 | 0.0245 | 0.0227 | 0.0229 | 12,196,619 | -0.00(-1.72%) |
Apr 12, 2019 | 0.0230 | 0.0250 | 0.0227 | 0.0233 | 13,073,299 | +0.00(+0.43%) |
Apr 11, 2019 | 0.0232 | 0.0245 | 0.0227 | 0.0232 | 13,745,192 | -0.00(-2.11%) |
Apr 10, 2019 | 0.0248 | 0.0250 | 0.0230 | 0.0237 | 13,840,052 | -0.00(-1.25%) |
Apr 09, 2019 | 0.0253 | 0.0257 | 0.0230 | 0.0240 | 14,769,161 | -0.00(-3.23%) |
Apr 08, 2019 | 0.0254 | 0.0255 | 0.0245 | 0.0248 | 17,195,680 | -0.00(-1.59%) |
Apr 05, 2019 | 0.0260 | 0.0280 | 0.0252 | 0.0252 | 16,206,700 | -0.00(-2.70%) |
Apr 04, 2019 | 0.0260 | 0.0265 | 0.0255 | 0.0259 | 13,056,738 | -0.00(-0.38%) |
Apr 03, 2019 | 0.0273 | 0.0282 | 0.0256 | 0.0260 | 32,803,062 | -0.00(-4.41%) |
Apr 02, 2019 | 0.0259 | 0.0274 | 0.0240 | 0.0272 | 51,030,112 | +0.00(+9.24%) |
Apr 01, 2019 | 0.0234 | 0.0250 | 0.0230 | 0.0249 | 19,542,778 | +0.00(+7.79%) |
Mar 29, 2019 | 0.0238 | 0.0240 | 0.0229 | 0.0231 | 10,227,900 | -0.00(-1.70%) |
Mar 28, 2019 | 0.0238 | 0.0240 | 0.0230 | 0.0235 | 10,869,136 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0229 | 0.0238 | 0.0227 | 0.0235 | 17,434,168 | +0.00(+3.52%) |
Mar 26, 2019 | 0.0228 | 0.0230 | 0.0222 | 0.0227 | 11,675,276 | -0.00(-0.44%) |
Mar 25, 2019 | 0.0225 | 0.0229 | 0.0222 | 0.0228 | 14,151,377 | +0.00(+2.70%) |
Mar 22, 2019 | 0.0219 | 0.0240 | 0.0215 | 0.0222 | 24,943,998 | +0.00(+1.37%) |
Mar 21, 2019 | 0.0240 | 0.0280 | 0.0200 | 0.0219 | 13,797,286 | -0.00(-1.79%) |
Mar 20, 2019 | 0.0230 | 0.0230 | 0.0220 | 0.0223 | 9,091,762 | -0.00(-0.45%) |
Mar 19, 2019 | 0.0227 | 0.0239 | 0.0220 | 0.0224 | 14,544,906 | -0.00(-0.88%) |
Mar 18, 2019 | 0.0226 | 0.0229 | 0.0220 | 0.0226 | 16,594,914 | +0.00(+1.35%) |
Mar 15, 2019 | 0.0227 | 0.0240 | 0.0213 | 0.0223 | 13,532,100 | -0.00(-3.04%) |
Mar 14, 2019 | 0.0236 | 0.0238 | 0.0226 | 0.0230 | 14,191,091 | -0.00(-2.54%) |
Mar 13, 2019 | 0.0238 | 0.0240 | 0.0230 | 0.0236 | 15,705,352 | -0.00(-0.42%) |
Mar 12, 2019 | 0.0232 | 0.0240 | 0.0230 | 0.0237 | 15,705,466 | +0.00(+3.04%) |
Mar 11, 2019 | 0.0233 | 0.0245 | 0.0221 | 0.0230 | 14,746,020 | +0.00(+0.88%) |
Mar 08, 2019 | 0.0226 | 0.0230 | 0.0220 | 0.0228 | 16,261,300 | +0.00(+0.88%) |
Mar 07, 2019 | 0.0233 | 0.0239 | 0.0223 | 0.0226 | 17,473,852 | -0.00(-3.00%) |
Mar 06, 2019 | 0.0238 | 0.0250 | 0.0230 | 0.0233 | 20,364,764 | -0.00(-1.27%) |
Mar 05, 2019 | 0.0242 | 0.0245 | 0.0235 | 0.0236 | 23,717,940 | -0.00(-2.48%) |
Mar 04, 2019 | 0.0247 | 0.0248 | 0.0238 | 0.0242 | 19,581,844 | -0.00(-2.02%) |