Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0135 | 0.0210 | 0.0130 | 0.0206 | 13,157,141 | +0.01(+58.46%) |
Jan 30, 2019 | 0.0100 | 0.0145 | 0.0092 | 0.0130 | 6,512,517 | +0.00(+41.30%) |
Jan 29, 2019 | 0.0086 | 0.0093 | 0.0085 | 0.0092 | 3,734,182 | +0.00(+16.46%) |
Jan 28, 2019 | 0.0079 | 0.0088 | 0.0068 | 0.0079 | 2,385,722 | +0.00(+3.95%) |
Jan 25, 2019 | 0.0063 | 0.0076 | 0.0063 | 0.0076 | 3,073,600 | +0.00(+16.92%) |
Jan 24, 2019 | 0.0070 | 0.0070 | 0.0057 | 0.0065 | 4,926,000 | -0.00(-5.80%) |
Jan 23, 2019 | 0.0070 | 0.0076 | 0.0061 | 0.0069 | 296,400 | -0.00(-1.43%) |
Jan 22, 2019 | 0.0072 | 0.0076 | 0.0065 | 0.0070 | 329,361 | -0.00(-7.89%) |
Jan 18, 2019 | 0.0071 | 0.0076 | 0.0071 | 0.0076 | 151,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0080 | 0.0080 | 0.0071 | 0.0076 | 537,542 | +0.00(+0.00%) |
Jan 16, 2019 | 0.0080 | 0.0080 | 0.0076 | 0.0076 | 212,462 | -0.00(-5.00%) |
Jan 15, 2019 | 0.0087 | 0.0087 | 0.0076 | 0.0080 | 1,163,445 | +0.00(+2.56%) |
Jan 14, 2019 | 0.0076 | 0.0078 | 0.0076 | 0.0078 | 265,206 | +0.00(+5.41%) |
Jan 11, 2019 | 0.0077 | 0.0078 | 0.0070 | 0.0074 | 617,400 | +0.00(+2.78%) |
Jan 10, 2019 | 0.0076 | 0.0077 | 0.0065 | 0.0072 | 480,249 | -0.00(-4.00%) |
Jan 09, 2019 | 0.0078 | 0.0078 | 0.0069 | 0.0075 | 144,618 | +0.00(+2.74%) |
Jan 08, 2019 | 0.0051 | 0.0078 | 0.0051 | 0.0073 | 230,079 | -0.00(-5.19%) |
Jan 07, 2019 | 0.0078 | 0.0078 | 0.0075 | 0.0077 | 781,931 | +0.00(+2.67%) |
Jan 04, 2019 | 0.0089 | 0.0089 | 0.0067 | 0.0075 | 1,451,900 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0057 | 0.0075 | 0.0057 | 0.0075 | 1,437,321 | +0.00(+0.00%) |
Jan 02, 2019 | 0.0076 | 0.0077 | 0.0065 | 0.0075 | 1,634,987 | -0.00(-2.60%) |
Dec 31, 2018 | 0.0076 | 0.0079 | 0.0061 | 0.0077 | 891,500 | +0.00(+2.67%) |
Dec 28, 2018 | 0.0080 | 0.0080 | 0.0065 | 0.0075 | 782,000 | -0.00(-5.06%) |
Dec 27, 2018 | 0.0077 | 0.0081 | 0.0067 | 0.0079 | 497,419 | -0.00(-2.47%) |
Dec 26, 2018 | 0.0079 | 0.0081 | 0.0070 | 0.0081 | 596,635 | -0.00(-2.41%) |
Dec 24, 2018 | 0.0079 | 0.0083 | 0.0060 | 0.0083 | 611,100 | +0.00(+5.06%) |
Dec 21, 2018 | 0.0085 | 0.0085 | 0.0055 | 0.0079 | 1,012,800 | +0.00(+2.60%) |
Dec 20, 2018 | 0.0076 | 0.0084 | 0.0070 | 0.0077 | 786,949 | -0.00(-3.75%) |
Dec 19, 2018 | 0.0083 | 0.0083 | 0.0075 | 0.0080 | 512,899 | +0.00(+12.68%) |
Dec 18, 2018 | 0.0084 | 0.0084 | 0.0070 | 0.0071 | 1,338,285 | +0.00(+1.43%) |
Dec 17, 2018 | 0.0083 | 0.0085 | 0.0070 | 0.0070 | 2,270,253 | -0.00(-16.67%) |
Dec 14, 2018 | 0.0084 | 0.0084 | 0.0076 | 0.0084 | 145,400 | +0.00(+0.00%) |
Dec 13, 2018 | 0.0080 | 0.0084 | 0.0073 | 0.0084 | 917,030 | +0.00(+7.69%) |
Dec 12, 2018 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 4,500 | +0.00(+6.85%) |
Dec 11, 2018 | 0.0073 | 0.0077 | 0.0073 | 0.0073 | 305,000 | -0.00(-9.88%) |
Dec 10, 2018 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 50,000 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0082 | 0.0082 | 0.0081 | 0.0081 | 20,900 | -0.00(-2.41%) |
Dec 06, 2018 | 0.0083 | 0.0083 | 0.0083 | 31,100 | +0.00(+0.00%) | |
Dec 04, 2018 | 0.0085 | 0.0085 | 0.0075 | 0.0083 | 675,300 | +0.00(+2.47%) |
Dec 03, 2018 | 0.0083 | 0.0083 | 0.0060 | 0.0081 | 240,874 | -0.00(-2.41%) |
Nov 30, 2018 | 0.0085 | 0.0085 | 0.0080 | 0.0083 | 232,100 | -0.00(-2.35%) |
Nov 29, 2018 | 0.0083 | 0.0085 | 0.0080 | 0.0085 | 510,000 | +0.00(+3.66%) |
Nov 28, 2018 | 0.0072 | 0.0085 | 0.0072 | 0.0082 | 438,704 | -0.00(-3.53%) |
Nov 27, 2018 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 436,941 | +0.00(+6.25%) |
Nov 26, 2018 | 0.0080 | 0.0084 | 0.0075 | 0.0080 | 188,165 | -0.00(-4.76%) |
Nov 23, 2018 | 0.0089 | 0.0090 | 0.0080 | 0.0084 | 221,900 | -0.00(-1.18%) |
Nov 21, 2018 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+7.59%) | |
Nov 20, 2018 | 0.0078 | 0.0079 | 0.0070 | 0.0079 | 777,630 | +0.00(+16.18%) |
Nov 19, 2018 | 0.0079 | 0.0080 | 0.0067 | 0.0068 | 288,658 | -0.00(-15.00%) |
Nov 16, 2018 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 238,400 | -0.00(-2.44%) |
Nov 15, 2018 | 0.0080 | 0.0085 | 0.0076 | 0.0082 | 115,000 | -0.00(-1.20%) |
Nov 14, 2018 | 0.0069 | 0.0085 | 0.0060 | 0.0083 | 1,519,453 | +0.00(+18.57%) |
Nov 13, 2018 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 207,146 | -0.00(-12.50%) |
Nov 12, 2018 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 240,700 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0054 | 0.0083 | 0.0054 | 0.0080 | 1,327,200 | +0.00(+0.00%) |
Nov 08, 2018 | 0.0083 | 0.0083 | 0.0068 | 0.0080 | 911,000 | -0.00(-3.61%) |
Nov 07, 2018 | 0.0070 | 0.0084 | 0.0063 | 0.0083 | 571,982 | +0.00(+3.75%) |
Nov 06, 2018 | 0.0083 | 0.0085 | 0.0070 | 0.0080 | 1,756,023 | -0.00(-5.88%) |
Nov 05, 2018 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 1,699,485 | +0.00(+0.00%) |
Nov 02, 2018 | 0.0089 | 0.0089 | 0.0075 | 0.0085 | 1,656,500 | +0.00(+3.66%) |