Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0339 | 0.0339 | 0.0275 | 0.0298 | 1,007,000 | -0.00(-12.15%) |
May 30, 2018 | 0.0335 | 0.0339 | 0.0288 | 0.0339 | 209,000 | +0.00(+2.42%) |
May 29, 2018 | 0.0340 | 0.0340 | 0.0330 | 0.0331 | 94,495 | -0.00(-1.19%) |
May 25, 2018 | 0.0335 | 0.0335 | 0.0335 | 0 | +0.00(+3.08%) | |
May 23, 2018 | 0.0325 | 0.0325 | 0.0325 | 0 | +0.00(+0.00%) | |
May 22, 2018 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 1,500 | +0.00(+7.26%) |
May 18, 2018 | 0.0303 | 0.0303 | 0.0303 | 0 | -0.00(-8.18%) | |
May 17, 2018 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 20,000 | +0.00(+2.52%) |
May 16, 2018 | 0.0319 | 0.0330 | 0.0319 | 0.0322 | 310,000 | +0.00(+0.91%) |
May 15, 2018 | 0.0300 | 0.0319 | 0.0291 | 0.0319 | 114,500 | +0.00(+2.28%) |
May 14, 2018 | 0.0273 | 0.0320 | 0.0273 | 0.0312 | 191,000 | -0.00(-5.48%) |
May 11, 2018 | 0.0300 | 0.0330 | 0.0278 | 0.0330 | 159,000 | +0.00(+10.00%) |
May 10, 2018 | 0.0271 | 0.0300 | 0.0270 | 0.0300 | 20,300 | -0.00(-1.19%) |
May 09, 2018 | 0.0324 | 0.0340 | 0.0297 | 0.0304 | 81,000 | +0.00(+4.69%) |
May 08, 2018 | 0.0323 | 0.0323 | 0.0290 | 0.0290 | 32,400 | -0.00(-9.94%) |
May 07, 2018 | 0.0321 | 0.0322 | 0.0321 | 0.0322 | 11,500 | -0.00(-3.30%) |
May 04, 2018 | 0.0310 | 0.0340 | 0.0290 | 0.0333 | 470,645 | +0.00(+4.39%) |
May 03, 2018 | 0.0300 | 0.0319 | 0.0300 | 0.0319 | 78,000 | +0.00(+6.33%) |
May 02, 2018 | 0.0300 | 0.0339 | 0.0300 | 0.0300 | 106,010 | +0.00(+5.26%) |
May 01, 2018 | 0.0275 | 0.0300 | 0.0271 | 0.0285 | 125,187 | -0.00(-5.00%) |
Apr 30, 2018 | 0.0350 | 0.0350 | 0.0271 | 0.0300 | 66,500 | -0.00(-11.50%) |
Apr 27, 2018 | 0.0272 | 0.0339 | 0.0272 | 0.0339 | 115,000 | +0.00(+11.15%) |
Apr 26, 2018 | 0.0280 | 0.0305 | 0.0271 | 0.0305 | 223,000 | -0.00(-10.03%) |
Apr 25, 2018 | 0.0301 | 0.0339 | 0.0300 | 0.0339 | 76,500 | +0.00(+4.66%) |
Apr 24, 2018 | 0.0301 | 0.0340 | 0.0301 | 0.0324 | 95,000 | -0.00(-4.45%) |
Apr 23, 2018 | 0.0338 | 0.0339 | 0.0331 | 0.0339 | 42,000 | +0.00(+0.30%) |
Apr 20, 2018 | 0.0330 | 0.0338 | 0.0310 | 0.0338 | 189,000 | +0.00(+12.67%) |
Apr 19, 2018 | 0.0339 | 0.0339 | 0.0300 | 0.0300 | 151,250 | +0.00(+11.52%) |
Apr 18, 2018 | 0.0339 | 0.0339 | 0.0269 | 0.0269 | 136,053 | -0.01(-16.98%) |
Apr 17, 2018 | 0.0269 | 0.0344 | 0.0269 | 0.0324 | 10,800 | +0.00(+8.00%) |
Apr 16, 2018 | 0.0325 | 0.0325 | 0.0300 | 0.0300 | 160,000 | -0.00(-12.79%) |
Apr 13, 2018 | 0.0345 | 0.0345 | 0.0268 | 0.0344 | 375,200 | -0.00(-0.29%) |
Apr 12, 2018 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 25,000 | +0.00(+15.00%) |
Apr 11, 2018 | 0.0345 | 0.0345 | 0.0300 | 0.0300 | 27,500 | -0.00(-7.69%) |
Apr 10, 2018 | 0.0349 | 0.0349 | 0.0300 | 0.0325 | 132,500 | +0.00(+8.33%) |
Apr 09, 2018 | 0.0300 | 0.0300 | 0.0299 | 0.0300 | 102,500 | -0.00(-12.79%) |
Apr 06, 2018 | 0.0368 | 0.0368 | 0.0288 | 0.0344 | 139,094 | -0.00(-6.52%) |
Apr 05, 2018 | 0.0335 | 0.0368 | 0.0277 | 0.0368 | 216,594 | +0.01(+29.58%) |
Apr 04, 2018 | 0.0301 | 0.0301 | 0.0284 | 0.0284 | 347,500 | -0.01(-16.22%) |
Apr 03, 2018 | 0.0302 | 0.0339 | 0.0302 | 0.0339 | 2,700 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0331 | 0.0350 | 0.0302 | 0.0339 | 89,778 | +0.00(+1.19%) |
Mar 29, 2018 | 0.0335 | 0.0335 | 0.0335 | 0 | +0.00(+2.42%) | |
Mar 28, 2018 | 0.0330 | 0.0330 | 0.0301 | 0.0327 | 43,000 | +0.00(+1.46%) |
Mar 27, 2018 | 0.0276 | 0.0334 | 0.0276 | 0.0322 | 16,300 | -0.00(-3.76%) |
Mar 26, 2018 | 0.0295 | 0.0335 | 0.0295 | 0.0335 | 13,398 | +0.00(+0.30%) |
Mar 22, 2018 | 0.0334 | 0.0334 | 0.0334 | 0 | +0.01(+22.79%) | |
Mar 21, 2018 | 0.0334 | 0.0334 | 0.0272 | 0.0272 | 170,500 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 5,000 | -0.00(-1.81%) |
Mar 19, 2018 | 0.0294 | 0.0294 | 0.0270 | 0.0277 | 248,800 | -0.00(-7.67%) |
Mar 16, 2018 | 0.0335 | 0.0335 | 0.0300 | 0.0300 | 30,913 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 560 | -0.00(-8.54%) |
Mar 14, 2018 | 0.0340 | 0.0340 | 0.0300 | 0.0328 | 154,200 | -0.00(-3.53%) |
Mar 13, 2018 | 0.0343 | 0.0343 | 0.0340 | 0.0340 | 13,500 | +0.00(+2.41%) |
Mar 12, 2018 | 0.0300 | 0.0332 | 0.0300 | 0.0332 | 2,900 | +0.00(+4.73%) |
Mar 09, 2018 | 0.0337 | 0.0350 | 0.0315 | 0.0317 | 107,000 | -0.00(-9.43%) |
Mar 08, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,000 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,000 | +0.00(+0.00%) |
Mar 06, 2018 | 0.0335 | 0.0350 | 0.0335 | 0.0350 | 35,000 | -0.00(-4.11%) |
Mar 05, 2018 | 0.0336 | 0.0365 | 0.0336 | 0.0365 | 23,500 | -0.00(-8.29%) |
Mar 02, 2018 | 0.0350 | 0.0398 | 0.0350 | 0.0398 | 25,000 | +0.01(+15.36%) |