Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0087 | 0.0099 | 0.0087 | 0.0087 | 50,900 | +0.00(+3.57%) |
May 30, 2019 | 0.0099 | 0.0100 | 0.0052 | 0.0084 | 181,801 | -0.00(-14.29%) |
May 29, 2019 | 0.0089 | 0.0098 | 0.0070 | 0.0098 | 26,435 | +0.00(+30.67%) |
May 28, 2019 | 0.0064 | 0.0109 | 0.0064 | 0.0075 | 50,500 | +0.00(+0.00%) |
May 24, 2019 | 0.0100 | 0.0100 | 0.0075 | 0.0075 | 34,500 | -0.00(-13.79%) |
May 23, 2019 | 0.0099 | 0.0099 | 0.0087 | 0.0087 | 2,100 | -0.00(-12.12%) |
May 22, 2019 | 0.0077 | 0.0109 | 0.0077 | 0.0099 | 136,215 | +0.00(+33.78%) |
May 21, 2019 | 0.0092 | 0.0100 | 0.0074 | 0.0074 | 63,016 | -0.00(-30.84%) |
May 20, 2019 | 0.0102 | 0.0125 | 0.0090 | 0.0107 | 86,124 | +0.00(+2.88%) |
May 17, 2019 | 0.0100 | 0.0117 | 0.0073 | 0.0104 | 199,400 | +0.00(+26.83%) |
May 16, 2019 | 0.0081 | 0.0090 | 0.0081 | 0.0082 | 62,600 | -0.00(-3.53%) |
May 15, 2019 | 0.0088 | 0.0118 | 0.0085 | 0.0085 | 12,782 | +0.00(+4.94%) |
May 14, 2019 | 0.0091 | 0.0100 | 0.0081 | 0.0081 | 47,414 | -0.00(-10.99%) |
May 13, 2019 | 0.0086 | 0.0091 | 0.0086 | 0.0091 | 6,200 | +0.00(+0.00%) |
May 10, 2019 | 0.0082 | 0.0109 | 0.0081 | 0.0091 | 39,200 | +0.00(+12.35%) |
May 09, 2019 | 0.0062 | 0.0120 | 0.0062 | 0.0081 | 205,500 | -0.00(-19.00%) |
May 08, 2019 | 0.0100 | 0.0119 | 0.0100 | 0.0100 | 57,506 | -0.00(-0.99%) |
May 07, 2019 | 0.0120 | 0.0120 | 0.0101 | 0.0101 | 29,500 | -0.00(-9.01%) |
May 06, 2019 | 0.0110 | 0.0129 | 0.0100 | 0.0111 | 118,650 | -0.00(-8.26%) |
May 03, 2019 | 0.0115 | 0.0130 | 0.0106 | 0.0121 | 175,800 | +0.00(+10.00%) |
May 02, 2019 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 86,257 | +0.00(+0.00%) |
May 01, 2019 | 0.0062 | 0.0118 | 0.0062 | 0.0110 | 126,680 | +0.00(+8.91%) |
Apr 30, 2019 | 0.0143 | 0.0143 | 0.0100 | 0.0101 | 308,653 | -0.00(-9.82%) |
Apr 29, 2019 | 0.0116 | 0.0129 | 0.0112 | 0.0112 | 64,301 | +0.00(+1.82%) |
Apr 26, 2019 | 0.0110 | 0.0110 | 0.0103 | 0.0110 | 101,400 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,550 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0119 | 0.0119 | 0.0110 | 0.0110 | 214,165 | -0.00(-0.90%) |
Apr 23, 2019 | 0.0126 | 0.0126 | 0.0110 | 0.0111 | 74,705 | -0.00(-7.50%) |
Apr 22, 2019 | 0.0111 | 0.0150 | 0.0111 | 0.0120 | 176,300 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0119 | 0.0121 | 0.0119 | 0.0120 | 112,800 | -0.00(-0.83%) |
Apr 17, 2019 | 0.0141 | 0.0141 | 0.0121 | 0.0121 | 35,888 | -0.00(-7.63%) |
Apr 16, 2019 | 0.0131 | 0.0147 | 0.0121 | 0.0131 | 27,400 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0126 | 0.0131 | 0.0121 | 0.0131 | 63,600 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0131 | 0.0131 | 0.0121 | 0.0131 | 143,500 | -0.00(-6.43%) |
Apr 11, 2019 | 0.0121 | 0.0143 | 0.0121 | 0.0140 | 133,080 | +0.00(+11.11%) |
Apr 10, 2019 | 0.0121 | 0.0142 | 0.0121 | 0.0126 | 237,841 | -0.00(-4.55%) |
Apr 09, 2019 | 0.0132 | 0.0141 | 0.0123 | 0.0132 | 6,800 | +0.00(+6.45%) |
Apr 08, 2019 | 0.0143 | 0.0143 | 0.0124 | 0.0124 | 55,550 | -0.00(-11.43%) |
Apr 05, 2019 | 0.0157 | 0.0157 | 0.0124 | 0.0140 | 68,500 | +0.00(+15.70%) |
Apr 04, 2019 | 0.0120 | 0.0142 | 0.0120 | 0.0121 | 34,165 | +0.00(+0.83%) |
Apr 03, 2019 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 103,803 | -0.00(-16.08%) |
Apr 02, 2019 | 0.0135 | 0.0144 | 0.0128 | 0.0143 | 91,789 | +0.00(+4.38%) |
Apr 01, 2019 | 0.0103 | 0.0138 | 0.0103 | 0.0137 | 70,850 | +0.00(+34.31%) |
Mar 29, 2019 | 0.0110 | 0.0144 | 0.0102 | 0.0102 | 86,300 | -0.00(-19.69%) |
Mar 28, 2019 | 0.0145 | 0.0145 | 0.0106 | 0.0127 | 86,497 | +0.00(+5.83%) |
Mar 27, 2019 | 0.0149 | 0.0149 | 0.0110 | 0.0120 | 122,170 | +0.00(+6.19%) |
Mar 26, 2019 | 0.0120 | 0.0120 | 0.0113 | 0.0113 | 12,700 | +0.00(+0.89%) |
Mar 25, 2019 | 0.0118 | 0.0118 | 0.0106 | 0.0112 | 64,120 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0150 | 0.0153 | 0.0110 | 0.0112 | 110,400 | -0.00(-10.40%) |
Mar 21, 2019 | 0.0156 | 0.0156 | 0.0125 | 0.0125 | 104,740 | -0.00(-3.85%) |
Mar 20, 2019 | 0.0156 | 0.0156 | 0.0130 | 0.0130 | 58,225 | -0.00(-12.16%) |
Mar 19, 2019 | 0.0116 | 0.0159 | 0.0110 | 0.0148 | 119,306 | +0.00(+18.40%) |
Mar 18, 2019 | 0.0106 | 0.0144 | 0.0106 | 0.0125 | 194,930 | -0.00(-3.85%) |
Mar 15, 2019 | 0.0130 | 0.0145 | 0.0130 | 0.0130 | 51,900 | +0.00(+4.00%) |
Mar 14, 2019 | 0.0125 | 0.0154 | 0.0125 | 0.0125 | 87,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0125 | 0.0130 | 0.0125 | 0.0125 | 20,253 | -0.00(-13.79%) |
Mar 12, 2019 | 0.0145 | 0.0148 | 0.0145 | 0.0145 | 33,885 | +0.00(+16.00%) |
Mar 11, 2019 | 0.0111 | 0.0154 | 0.0111 | 0.0125 | 16,199 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0113 | 0.0129 | 0.0113 | 0.0125 | 53,300 | -0.00(-1.57%) |
Mar 07, 2019 | 0.0158 | 0.0158 | 0.0127 | 0.0127 | 41,500 | -0.00(-18.06%) |
Mar 06, 2019 | 0.0159 | 0.0159 | 0.0111 | 0.0155 | 64,861 | +0.00(+2.65%) |
Mar 05, 2019 | 0.0133 | 0.0160 | 0.0125 | 0.0151 | 65,466 | -0.00(-5.62%) |
Mar 04, 2019 | 0.0159 | 0.0160 | 0.0134 | 0.0160 | 93,173 | +0.00(+20.30%) |