Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0261 | 0.0370 | 0.0261 | 0.0370 | 700 | +0.00(+0.00%) |
May 30, 2019 | 0.0385 | 0.0385 | 0.0329 | 0.0370 | 41,610 | +0.00(+0.00%) |
May 29, 2019 | 0.0371 | 0.0374 | 0.0307 | 0.0370 | 92,211 | -0.00(-1.07%) |
May 28, 2019 | 0.0333 | 0.0374 | 0.0279 | 0.0374 | 257,667 | +0.00(+1.08%) |
May 24, 2019 | 0.0365 | 0.0450 | 0.0305 | 0.0370 | 75,300 | +0.00(+1.65%) |
May 23, 2019 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 25,000 | +0.00(+1.11%) |
May 22, 2019 | 0.0365 | 0.0365 | 0.0360 | 0.0360 | 32,562 | -0.00(-1.37%) |
May 21, 2019 | 0.0373 | 0.0380 | 0.0327 | 0.0365 | 106,400 | -0.00(-6.89%) |
May 20, 2019 | 0.0311 | 0.0396 | 0.0310 | 0.0392 | 73,790 | +0.00(+0.51%) |
May 17, 2019 | 0.0330 | 0.0393 | 0.0330 | 0.0390 | 48,000 | +0.01(+16.77%) |
May 16, 2019 | 0.0360 | 0.0360 | 0.0334 | 0.0334 | 13,500 | -0.00(-2.62%) |
May 15, 2019 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 102 | -0.00(-2.00%) |
May 14, 2019 | 0.0347 | 0.0350 | 0.0305 | 0.0350 | 7,503 | -0.01(-18.79%) |
May 13, 2019 | 0.0431 | 0.0431 | 0.0303 | 0.0431 | 38,500 | -0.00(-0.23%) |
May 10, 2019 | 0.0304 | 0.0432 | 0.0304 | 0.0432 | 66,600 | -0.00(-2.04%) |
May 08, 2019 | 0.0441 | 0.0441 | 0.0441 | 0 | +0.00(+2.32%) | |
May 07, 2019 | 0.0369 | 0.0440 | 0.0320 | 0.0431 | 52,810 | -0.00(-2.27%) |
May 06, 2019 | 0.0310 | 0.0445 | 0.0310 | 0.0441 | 35,100 | -0.00(-0.90%) |
May 03, 2019 | 0.0445 | 0.0445 | 0.0445 | 40 | +0.00(+0.00%) | |
May 02, 2019 | 0.0400 | 0.0450 | 0.0320 | 0.0445 | 79,550 | -0.00(-1.11%) |
May 01, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 | -0.00(-1.96%) |
Apr 30, 2019 | 0.0300 | 0.0460 | 0.0240 | 0.0459 | 4,839 | +0.01(+12.22%) |
Apr 29, 2019 | 0.0490 | 0.0496 | 0.0320 | 0.0409 | 34,035 | -0.01(-15.84%) |
Apr 25, 2019 | 0.0486 | 0.0486 | 0.0486 | 0 | +0.00(+6.58%) | |
Apr 24, 2019 | 0.0325 | 0.0499 | 0.0300 | 0.0456 | 11,700 | -0.00(-6.37%) |
Apr 23, 2019 | 0.0499 | 0.0499 | 0.0410 | 0.0487 | 9,200 | -0.00(-2.40%) |
Apr 22, 2019 | 0.0500 | 0.0500 | 0.0325 | 0.0499 | 2,500 | +0.01(+25.69%) |
Apr 18, 2019 | 0.0500 | 0.0500 | 0.0397 | 0.0397 | 4,100 | -0.01(-11.78%) |
Apr 17, 2019 | 0.0500 | 0.0800 | 0.0387 | 0.0450 | 151,005 | -0.00(-8.91%) |
Apr 16, 2019 | 0.0500 | 0.0525 | 0.0403 | 0.0494 | 157,331 | -0.00(-1.00%) |
Apr 15, 2019 | 0.0500 | 0.0500 | 0.0403 | 0.0499 | 69,608 | -0.00(-0.20%) |
Apr 12, 2019 | 0.0549 | 0.0549 | 0.0438 | 0.0500 | 60,000 | +0.00(+3.73%) |
Apr 11, 2019 | 0.0550 | 0.0550 | 0.0450 | 0.0482 | 90,898 | -0.00(-7.31%) |
Apr 10, 2019 | 0.0548 | 0.0575 | 0.0513 | 0.0520 | 43,658 | -0.01(-10.34%) |
Apr 09, 2019 | 0.0619 | 0.0619 | 0.0497 | 0.0580 | 115,784 | -0.00(-3.33%) |
Apr 08, 2019 | 0.0500 | 0.0601 | 0.0497 | 0.0600 | 31,197 | -0.00(-3.07%) |
Apr 05, 2019 | 0.0372 | 0.0700 | 0.0372 | 0.0619 | 543,100 | +0.02(+37.56%) |
Apr 04, 2019 | 0.0250 | 0.0450 | 0.0250 | 0.0450 | 52,116 | +0.01(+13.92%) |
Apr 03, 2019 | 0.0277 | 0.0400 | 0.0141 | 0.0395 | 36,700 | -0.00(-1.00%) |
Apr 02, 2019 | 0.0450 | 0.0450 | 0.0309 | 0.0399 | 110,557 | -0.01(-11.33%) |
Apr 01, 2019 | 0.0400 | 0.0450 | 0.0361 | 0.0450 | 133,025 | +0.01(+18.42%) |
Mar 29, 2019 | 0.0375 | 0.0400 | 0.0360 | 0.0380 | 122,900 | +0.00(+1.33%) |
Mar 28, 2019 | 0.0350 | 0.0375 | 0.0350 | 0.0375 | 18,585 | +0.00(+7.14%) |
Mar 27, 2019 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 45,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0372 | 0.0380 | 0.0200 | 0.0350 | 372,436 | +0.00(+11.82%) |
Mar 25, 2019 | 0.0329 | 0.0329 | 0.0313 | 0.0313 | 64,600 | -0.01(-17.41%) |
Mar 22, 2019 | 0.0350 | 0.0379 | 0.0329 | 0.0379 | 74,500 | +0.00(+9.22%) |
Mar 21, 2019 | 0.0388 | 0.0388 | 0.0342 | 0.0347 | 22,300 | -0.00(-10.10%) |
Mar 20, 2019 | 0.0350 | 0.0386 | 0.0350 | 0.0386 | 20,262 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0310 | 0.0386 | 0.0310 | 0.0386 | 73,082 | +0.01(+26.56%) |
Mar 18, 2019 | 0.0360 | 0.0386 | 0.0305 | 0.0305 | 88,700 | -0.00(-12.86%) |
Mar 15, 2019 | 0.0255 | 0.0370 | 0.0255 | 0.0350 | 137,800 | +0.00(+9.38%) |
Mar 14, 2019 | 0.0380 | 0.0414 | 0.0262 | 0.0320 | 307,518 | -0.01(-20.40%) |
Mar 13, 2019 | 0.0404 | 0.0486 | 0.0363 | 0.0402 | 8,666 | -0.00(-10.86%) |
Mar 12, 2019 | 0.0487 | 0.0487 | 0.0280 | 0.0451 | 661,900 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0425 | 0.0456 | 0.0400 | 0.0451 | 63,000 | +0.00(+0.22%) |
Mar 08, 2019 | 0.0483 | 0.0483 | 0.0450 | 0.0450 | 30,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0487 | 0.0488 | 0.0450 | 0.0450 | 85,529 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0350 | 0.0488 | 0.0350 | 0.0450 | 113,414 | -0.00(-3.85%) |
Mar 05, 2019 | 0.0499 | 0.0499 | 0.0400 | 0.0468 | 118,902 | -0.01(-13.97%) |
Mar 04, 2019 | 0.0450 | 0.0600 | 0.0430 | 0.0544 | 138,455 | +0.00(+7.94%) |