Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0100 | 0.0109 | 0.0092 | 0.0109 | 487,000 | +0.00(+9.00%) |
Mar 28, 2019 | 0.0092 | 0.0101 | 0.0091 | 0.0100 | 116,000 | -0.00(-10.71%) |
Mar 27, 2019 | 0.0113 | 0.0113 | 0.0083 | 0.0112 | 80,942 | -0.00(-0.88%) |
Mar 26, 2019 | 0.0085 | 0.0113 | 0.0085 | 0.0113 | 6,000 | +0.00(+11.88%) |
Mar 25, 2019 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 100,000 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0109 | 0.0122 | 0.0090 | 0.0101 | 368,800 | -0.00(-7.34%) |
Mar 21, 2019 | 0.0105 | 0.0122 | 0.0105 | 0.0109 | 174,535 | -0.00(-4.39%) |
Mar 20, 2019 | 0.0123 | 0.0123 | 0.0110 | 0.0114 | 87,355 | -0.00(-5.79%) |
Mar 19, 2019 | 0.0090 | 0.0121 | 0.0090 | 0.0121 | 736,088 | +0.00(+0.83%) |
Mar 18, 2019 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 20,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0095 | 0.0120 | 0.0090 | 0.0120 | 55,000 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0128 | 0.0128 | 0.0080 | 0.0120 | 334,209 | -0.00(-4.00%) |
Mar 13, 2019 | 0.0115 | 0.0125 | 0.0100 | 0.0125 | 670,000 | +0.00(+8.70%) |
Mar 12, 2019 | 0.0090 | 0.0115 | 0.0080 | 0.0115 | 1,017,706 | +0.00(+27.78%) |
Mar 11, 2019 | 0.0090 | 0.0090 | 0.0076 | 0.0090 | 521,438 | -0.00(-4.26%) |
Mar 08, 2019 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 200,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 13,900 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0082 | 0.0094 | 0.0082 | 0.0094 | 226,255 | -0.00(-5.05%) |
Mar 05, 2019 | 0.0101 | 0.0101 | 0.0082 | 0.0099 | 32,100 | -0.00(-1.98%) |
Mar 04, 2019 | 0.0110 | 0.0122 | 0.0100 | 0.0101 | 103,406 | +0.00(+2.02%) |
Mar 01, 2019 | 0.0100 | 0.0100 | 0.0099 | 0.0099 | 20,000 | -0.00(-1.00%) |
Feb 28, 2019 | 0.0096 | 0.0100 | 0.0088 | 0.0100 | 140,100 | -0.00(-16.67%) |
Feb 27, 2019 | 0.0119 | 0.0120 | 0.0085 | 0.0120 | 55,000 | +0.00(+9.09%) |
Feb 26, 2019 | 0.0090 | 0.0110 | 0.0072 | 0.0110 | 466,398 | +0.00(+22.22%) |
Feb 25, 2019 | 0.0121 | 0.0144 | 0.0072 | 0.0090 | 374,800 | -0.00(-18.18%) |
Feb 22, 2019 | 0.0105 | 0.0120 | 0.0105 | 0.0110 | 64,300 | -0.00(-5.98%) |
Feb 21, 2019 | 0.0105 | 0.0117 | 0.0105 | 0.0117 | 90,000 | +0.00(+14.71%) |
Feb 20, 2019 | 0.0119 | 0.0119 | 0.0102 | 0.0102 | 109,860 | -0.00(-18.40%) |
Feb 19, 2019 | 0.0103 | 0.0125 | 0.0103 | 0.0125 | 53,300 | +0.00(+4.17%) |
Feb 15, 2019 | 0.0120 | 0.0130 | 0.0100 | 0.0120 | 899,200 | -0.00(-10.45%) |
Feb 14, 2019 | 0.0157 | 0.0157 | 0.0104 | 0.0134 | 174,100 | +0.00(+7.20%) |
Feb 13, 2019 | 0.0130 | 0.0130 | 0.0104 | 0.0125 | 353,300 | -0.00(-2.34%) |
Feb 12, 2019 | 0.0163 | 0.0163 | 0.0103 | 0.0128 | 795,695 | -0.00(-12.33%) |
Feb 11, 2019 | 0.0111 | 0.0180 | 0.0091 | 0.0146 | 1,703,808 | +0.00(+13.18%) |
Feb 08, 2019 | 0.0115 | 0.0129 | 0.0105 | 0.0129 | 208,700 | +0.00(+12.17%) |
Feb 07, 2019 | 0.0091 | 0.0115 | 0.0090 | 0.0115 | 480,501 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0110 | 0.0115 | 0.0096 | 0.0115 | 82,534 | +0.00(+2.68%) |
Feb 05, 2019 | 0.0112 | 0.0112 | 0.0103 | 0.0112 | 44,339 | -0.00(-5.08%) |
Feb 04, 2019 | 0.0105 | 0.0118 | 0.0103 | 0.0118 | 123,210 | +0.00(+1.72%) |
Feb 01, 2019 | 0.0116 | 0.0116 | 0.0100 | 0.0116 | 241,500 | -0.00(-1.69%) |
Jan 31, 2019 | 0.0110 | 0.0128 | 0.0100 | 0.0118 | 377,126 | -0.00(-5.60%) |
Jan 30, 2019 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 20,006 | -0.00(-2.34%) |
Jan 29, 2019 | 0.0114 | 0.0128 | 0.0110 | 0.0128 | 273,672 | +0.00(+16.36%) |
Jan 28, 2019 | 0.0120 | 0.0120 | 0.0101 | 0.0110 | 372,760 | -0.00(-2.65%) |
Jan 25, 2019 | 0.0113 | 0.0113 | 0.0101 | 0.0113 | 216,000 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0100 | 0.0113 | 0.0100 | 0.0113 | 767,126 | +0.00(+2.73%) |
Jan 23, 2019 | 0.0112 | 0.0112 | 0.0100 | 0.0110 | 303,951 | -0.00(-3.51%) |
Jan 22, 2019 | 0.0101 | 0.0128 | 0.0101 | 0.0114 | 109,746 | +0.00(+12.87%) |
Jan 18, 2019 | 0.0128 | 0.0128 | 0.0101 | 0.0101 | 281,200 | -0.00(-15.83%) |
Jan 17, 2019 | 0.0115 | 0.0128 | 0.0111 | 0.0120 | 242,582 | -0.00(-6.98%) |
Jan 16, 2019 | 0.0125 | 0.0130 | 0.0125 | 0.0129 | 64,200 | -0.00(-0.77%) |
Jan 15, 2019 | 0.0122 | 0.0130 | 0.0100 | 0.0130 | 1,006,546 | -0.00(-2.26%) |
Jan 14, 2019 | 0.0140 | 0.0141 | 0.0102 | 0.0133 | 307,420 | -0.00(-10.74%) |
Jan 11, 2019 | 0.0150 | 0.0150 | 0.0130 | 0.0149 | 144,400 | -0.00(-8.02%) |
Jan 10, 2019 | 0.0168 | 0.0168 | 0.0141 | 0.0162 | 229,565 | +0.00(+29.60%) |
Jan 09, 2019 | 0.0140 | 0.0140 | 0.0125 | 0.0125 | 311,361 | -0.00(-1.57%) |
Jan 08, 2019 | 0.0170 | 0.0170 | 0.0122 | 0.0127 | 2,110,501 | -0.00(-15.33%) |
Jan 07, 2019 | 0.0187 | 0.0187 | 0.0150 | 0.0150 | 701,205 | -0.00(-13.79%) |
Jan 04, 2019 | 0.0169 | 0.0174 | 0.0154 | 0.0174 | 817,000 | -0.00(-1.69%) |
Jan 03, 2019 | 0.0165 | 0.0180 | 0.0152 | 0.0177 | 766,364 | -0.00(-2.75%) |