Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 40,500 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0281 | 0.0290 | 0.0230 | 0.0250 | 52,731 | -0.00(-13.79%) |
Mar 27, 2019 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 29,805 | +0.00(+14.17%) |
Mar 26, 2019 | 0.0187 | 0.0254 | 0.0187 | 0.0254 | 9,850 | -0.00(-12.41%) |
Mar 25, 2019 | 0.0186 | 0.0290 | 0.0186 | 0.0290 | 83,115 | +0.00(+7.41%) |
Mar 22, 2019 | 0.0300 | 0.0300 | 0.0186 | 0.0270 | 55,200 | +0.01(+33.00%) |
Mar 21, 2019 | 0.0250 | 0.0250 | 0.0189 | 0.0203 | 21,484 | +0.00(+1.50%) |
Mar 20, 2019 | 0.0200 | 0.0249 | 0.0200 | 0.0200 | 33,250 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 69,566 | -0.01(-20.00%) |
Mar 18, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 11,850 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0247 | 0.0250 | 0.0247 | 0.0250 | 50,000 | +0.00(+5.04%) |
Mar 14, 2019 | 0.0205 | 0.0249 | 0.0205 | 0.0238 | 21,780 | -0.00(-4.42%) |
Mar 13, 2019 | 0.0186 | 0.0250 | 0.0186 | 0.0249 | 16,476 | -0.00(-0.40%) |
Mar 12, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,500 | +0.01(+31.58%) |
Mar 11, 2019 | 0.0191 | 0.0248 | 0.0190 | 0.0190 | 39,696 | -0.01(-23.69%) |
Mar 08, 2019 | 0.0248 | 0.0249 | 0.0248 | 0.0249 | 13,000 | +0.00(+19.71%) |
Mar 07, 2019 | 0.0247 | 0.0247 | 0.0200 | 0.0208 | 20,000 | -0.00(-16.80%) |
Mar 06, 2019 | 0.0244 | 0.0250 | 0.0244 | 0.0250 | 20,000 | +0.01(+25.00%) |
Mar 05, 2019 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 38,900 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0192 | 0.0247 | 0.0192 | 0.0200 | 24,973 | +0.00(+0.00%) |
Mar 01, 2019 | 0.0280 | 0.0280 | 0.0200 | 0.0200 | 28,000 | +0.00(+5.26%) |
Feb 28, 2019 | 0.0260 | 0.0270 | 0.0190 | 0.0190 | 19,399 | -0.01(-26.92%) |
Feb 27, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100 | +0.00(+10.64%) |
Feb 26, 2019 | 0.0260 | 0.0260 | 0.0235 | 0.0235 | 33,585 | -0.00(-1.26%) |
Feb 25, 2019 | 0.0257 | 0.0257 | 0.0238 | 0.0238 | 11,540 | +0.00(+3.48%) |
Feb 21, 2019 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.00(-11.54%) | |
Feb 20, 2019 | 0.0238 | 0.0260 | 0.0181 | 0.0260 | 43,500 | +0.00(+9.24%) |
Feb 19, 2019 | 0.0237 | 0.0238 | 0.0237 | 0.0238 | 6,250 | +0.00(+18.41%) |
Feb 15, 2019 | 0.0180 | 0.0201 | 0.0180 | 0.0201 | 48,500 | -0.00(-12.99%) |
Feb 14, 2019 | 0.0219 | 0.0238 | 0.0219 | 0.0231 | 39,050 | +0.00(+13.24%) |
Feb 13, 2019 | 0.0180 | 0.0204 | 0.0180 | 0.0204 | 5,500 | -0.00(-14.64%) |
Feb 12, 2019 | 0.0180 | 0.0239 | 0.0180 | 0.0239 | 2,640 | -0.00(-11.15%) |
Feb 11, 2019 | 0.0180 | 0.0269 | 0.0180 | 0.0269 | 15,000 | +0.01(+54.60%) |
Feb 08, 2019 | 0.0200 | 0.0270 | 0.0174 | 0.0174 | 151,600 | +0.00(+1.16%) |
Feb 07, 2019 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 2,000 | -0.01(-25.22%) |
Feb 06, 2019 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 15,000 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 33,700 | +0.00(+0.00%) |
Feb 04, 2019 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 11,500 | +0.00(+0.00%) |
Feb 01, 2019 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 71,400 | +0.01(+37.72%) |
Jan 31, 2019 | 0.0181 | 0.0181 | 0.0167 | 0.0167 | 45,100 | -0.00(-9.73%) |
Jan 30, 2019 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 691 | +0.00(+5.71%) |
Jan 29, 2019 | 0.0157 | 0.0229 | 0.0157 | 0.0175 | 87,500 | -0.00(-6.91%) |
Jan 28, 2019 | 0.0200 | 0.0229 | 0.0188 | 0.0188 | 10,200 | -0.00(-4.08%) |
Jan 25, 2019 | 0.0195 | 0.0196 | 0.0195 | 0.0196 | 10,200 | +0.00(+5.95%) |
Jan 24, 2019 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 5,000 | +0.00(+2.78%) |
Jan 23, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,000 | -0.00(-10.00%) |
Jan 22, 2019 | 0.0180 | 0.0229 | 0.0180 | 0.0200 | 97,496 | +0.00(+8.11%) |
Jan 18, 2019 | 0.0184 | 0.0185 | 0.0184 | 0.0185 | 60,000 | +0.00(+2.78%) |
Jan 17, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,200 | -0.00(-10.00%) |
Jan 16, 2019 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 29,400 | +0.00(+11.11%) |
Jan 15, 2019 | 0.0200 | 0.0229 | 0.0180 | 0.0180 | 82,700 | +0.00(+0.00%) |
Jan 14, 2019 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 251,050 | -0.00(-10.00%) |
Jan 11, 2019 | 0.0200 | 0.0200 | 0.0185 | 0.0200 | 64,900 | +0.00(+0.00%) |
Jan 10, 2019 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 71,797 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,000 | +0.00(+9.29%) |
Jan 08, 2019 | 0.0180 | 0.0200 | 0.0180 | 0.0183 | 32,220 | -0.00(-8.50%) |
Jan 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+1.01%) | |
Jan 03, 2019 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 958 | +0.00(+23.75%) |