Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0211 | 0.0345 | 0.0211 | 0.0320 | 74,170 | +0.01(+23.08%) |
Apr 29, 2019 | 0.0400 | 0.0400 | 0.0260 | 0.0260 | 9,029 | -0.01(-25.50%) |
Apr 26, 2019 | 0.0349 | 0.0349 | 0.0349 | 1 | +0.00(+0.00%) | |
Apr 25, 2019 | 0.0323 | 0.0349 | 0.0297 | 0.0349 | 129,505 | -0.00(-12.53%) |
Apr 24, 2019 | 0.0420 | 0.0420 | 0.0321 | 0.0399 | 32,936 | +0.01(+22.77%) |
Apr 23, 2019 | 0.0347 | 0.0363 | 0.0325 | 0.0325 | 14,300 | +0.00(+8.33%) |
Apr 22, 2019 | 0.0405 | 0.0405 | 0.0300 | 0.0300 | 39,500 | -0.01(-28.57%) |
Apr 18, 2019 | 0.0325 | 0.0420 | 0.0290 | 0.0420 | 221,900 | +0.00(+10.82%) |
Apr 17, 2019 | 0.0375 | 0.0379 | 0.0375 | 0.0379 | 17,501 | +0.00(+0.26%) |
Apr 16, 2019 | 0.0379 | 0.0379 | 0.0378 | 0.0378 | 430 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0379 | 0.0379 | 0.0378 | 0.0378 | 6,300 | +0.01(+26.00%) |
Apr 12, 2019 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 319,900 | -0.01(-25.00%) |
Apr 11, 2019 | 0.0395 | 0.0400 | 0.0350 | 0.0400 | 96,588 | +0.00(+14.29%) |
Apr 10, 2019 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 16,000 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0384 | 0.0384 | 0.0350 | 0.0350 | 7,501 | -0.00(-5.41%) |
Apr 08, 2019 | 0.0300 | 0.0370 | 0.0271 | 0.0370 | 31,600 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0395 | 0.0395 | 0.0370 | 0.0370 | 34,800 | -0.00(-7.50%) |
Apr 04, 2019 | 0.0396 | 0.0400 | 0.0396 | 0.0400 | 10,400 | +0.01(+15.94%) |
Apr 03, 2019 | 0.0348 | 0.0348 | 0.0345 | 0.0345 | 21,000 | +0.00(+2.68%) |
Apr 02, 2019 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 1,300 | -0.00(-4.00%) |
Apr 01, 2019 | 0.0311 | 0.0358 | 0.0311 | 0.0350 | 45,003 | -0.01(-12.72%) |
Mar 29, 2019 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 125,000 | -0.00(-0.99%) |
Mar 28, 2019 | 0.0430 | 0.0430 | 0.0405 | 0.0405 | 25,004 | -0.00(-3.57%) |
Mar 27, 2019 | 0.0430 | 0.0439 | 0.0420 | 0.0420 | 10,501 | +0.00(+0.24%) |
Mar 26, 2019 | 0.0450 | 0.0450 | 0.0365 | 0.0419 | 25,502 | -0.00(-0.24%) |
Mar 25, 2019 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 600 | +0.00(+7.69%) |
Mar 22, 2019 | 0.0398 | 0.0398 | 0.0370 | 0.0390 | 61,500 | +0.00(+5.41%) |
Mar 21, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,000 | +0.01(+17.09%) |
Mar 20, 2019 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 5,000 | -0.00(-4.24%) |
Mar 19, 2019 | 0.0416 | 0.0416 | 0.0311 | 0.0330 | 133,749 | +0.00(+6.11%) |
Mar 18, 2019 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 19,000 | +0.00(+0.32%) |
Mar 15, 2019 | 0.0365 | 0.0365 | 0.0310 | 0.0310 | 26,000 | -0.01(-22.50%) |
Mar 14, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0420 | 0.0420 | 0.0285 | 0.0400 | 45,000 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 30,001 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 10,002 | +0.00(+13.31%) |
Mar 08, 2019 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 200 | -0.00(-11.75%) |
Mar 07, 2019 | 0.0439 | 0.0467 | 0.0400 | 0.0400 | 106,031 | -0.00(-9.09%) |
Mar 06, 2019 | 0.0469 | 0.0469 | 0.0320 | 0.0440 | 135,058 | -0.00(-2.22%) |
Mar 05, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 49,000 | +0.01(+18.42%) |
Mar 04, 2019 | 0.0399 | 0.0399 | 0.0347 | 0.0380 | 45,900 | -0.01(-15.56%) |
Mar 01, 2019 | 0.0221 | 0.0450 | 0.0221 | 0.0450 | 234,000 | +0.00(+12.50%) |
Feb 28, 2019 | 0.0400 | 0.0490 | 0.0400 | 0.0400 | 52,704 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0400 | 0.0400 | 0.0230 | 0.0400 | 317,953 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 80,501 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0500 | 0.0500 | 0.0330 | 0.0400 | 326,414 | -0.01(-19.68%) |
Feb 22, 2019 | 0.0390 | 0.0498 | 0.0390 | 0.0498 | 30,200 | +0.00(+3.32%) |
Feb 21, 2019 | 0.0499 | 0.1560 | 0.0338 | 0.0482 | 12,800 | -0.00(-3.21%) |
Feb 20, 2019 | 0.0360 | 0.0500 | 0.0360 | 0.0498 | 71,440 | +0.01(+38.33%) |
Feb 19, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 | -0.00(-2.70%) |
Feb 15, 2019 | 0.0500 | 0.0500 | 0.0360 | 0.0370 | 101,400 | +0.00(+15.62%) |
Feb 14, 2019 | 0.0500 | 0.0500 | 0.0200 | 0.0320 | 315,429 | -0.01(-17.95%) |
Feb 13, 2019 | 0.0360 | 0.0498 | 0.0256 | 0.0390 | 733,715 | +0.02(+78.90%) |
Feb 12, 2019 | 0.0190 | 0.0220 | 0.0190 | 0.0218 | 336,935 | +0.00(+21.11%) |
Feb 11, 2019 | 0.0176 | 0.0180 | 0.0176 | 0.0180 | 130,001 | +0.00(+32.35%) |
Feb 08, 2019 | 0.0160 | 0.0160 | 0.0136 | 0.0136 | 75,000 | -0.00(-18.56%) |
Feb 07, 2019 | 0.0197 | 0.0197 | 0.0132 | 0.0167 | 125,000 | +0.00(+18.44%) |
Feb 06, 2019 | 0.0174 | 0.0185 | 0.0140 | 0.0141 | 235,000 | -0.00(-14.55%) |
Feb 05, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 98,000 | -0.00(-12.23%) |
Feb 04, 2019 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 2,000 | +0.01(+43.51%) |