Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0199 | 0.0199 | 0.0172 | 0.0195 | 30,200 | +0.00(+5.98%) |
May 30, 2019 | 0.0135 | 0.0194 | 0.0135 | 0.0184 | 38,900 | +0.00(+16.46%) |
May 29, 2019 | 0.0138 | 0.0234 | 0.0138 | 0.0158 | 118,866 | -0.01(-31.30%) |
May 28, 2019 | 0.0145 | 0.0230 | 0.0137 | 0.0230 | 18,489 | +0.00(+0.00%) |
May 24, 2019 | 0.0185 | 0.0230 | 0.0185 | 0.0230 | 31,800 | +0.00(+0.00%) |
May 23, 2019 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 35,000 | +0.00(+9.52%) |
May 22, 2019 | 0.0280 | 0.0280 | 0.0173 | 0.0210 | 442,205 | -0.00(-8.70%) |
May 21, 2019 | 0.0135 | 0.0230 | 0.0135 | 0.0230 | 38,443 | +0.00(+4.55%) |
May 20, 2019 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 75,790 | -0.00(-3.93%) |
May 17, 2019 | 0.0206 | 0.0230 | 0.0206 | 0.0229 | 60,500 | +0.00(+9.05%) |
May 16, 2019 | 0.0216 | 0.0230 | 0.0210 | 0.0210 | 66,000 | +0.00(+5.00%) |
May 15, 2019 | 0.0215 | 0.0224 | 0.0200 | 0.0200 | 5,642 | -0.00(-2.91%) |
May 14, 2019 | 0.0230 | 0.0230 | 0.0157 | 0.0206 | 31,380 | -0.00(-6.36%) |
May 13, 2019 | 0.0350 | 0.0350 | 0.0160 | 0.0220 | 227,358 | +0.00(+6.80%) |
May 10, 2019 | 0.0169 | 0.0212 | 0.0169 | 0.0206 | 4,200 | -0.00(-0.48%) |
May 09, 2019 | 0.0180 | 0.0207 | 0.0180 | 0.0207 | 174,200 | +0.00(+15.00%) |
May 08, 2019 | 0.0189 | 0.0190 | 0.0180 | 0.0180 | 539,817 | -0.00(-4.76%) |
May 07, 2019 | 0.0135 | 0.0189 | 0.0135 | 0.0189 | 58,000 | +0.00(+35.00%) |
May 06, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 180,000 | -0.00(-12.50%) |
May 03, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 68,700 | -0.00(-12.09%) |
May 02, 2019 | 0.0174 | 0.0182 | 0.0174 | 0.0182 | 16,568 | +0.00(+32.85%) |
May 01, 2019 | 0.0168 | 0.0168 | 0.0137 | 0.0137 | 53,750 | -0.01(-27.51%) |
Apr 30, 2019 | 0.0112 | 0.0199 | 0.0112 | 0.0189 | 69,032 | +0.00(+11.18%) |
Apr 29, 2019 | 0.0187 | 0.0188 | 0.0153 | 0.0170 | 223,700 | -0.00(-5.56%) |
Apr 26, 2019 | 0.0145 | 0.0180 | 0.0145 | 0.0180 | 342,600 | +0.00(+13.21%) |
Apr 25, 2019 | 0.0198 | 0.0198 | 0.0136 | 0.0159 | 124,635 | -0.00(-23.92%) |
Apr 24, 2019 | 0.0198 | 0.0209 | 0.0190 | 0.0209 | 47,100 | +0.00(+4.50%) |
Apr 23, 2019 | 0.0173 | 0.0200 | 0.0173 | 0.0200 | 22,055 | +0.00(+7.53%) |
Apr 22, 2019 | 0.0187 | 0.0200 | 0.0186 | 0.0186 | 11,850 | -0.00(-1.59%) |
Apr 18, 2019 | 0.0199 | 0.0199 | 0.0189 | 0.0189 | 30,200 | -0.00(-5.50%) |
Apr 17, 2019 | 0.0236 | 0.0236 | 0.0170 | 0.0200 | 155,475 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0185 | 0.0235 | 0.0185 | 0.0200 | 62,000 | +0.00(+3.09%) |
Apr 15, 2019 | 0.0190 | 0.0200 | 0.0190 | 0.0194 | 60,000 | +0.00(+7.78%) |
Apr 12, 2019 | 0.0195 | 0.0195 | 0.0160 | 0.0180 | 211,000 | -0.00(-10.00%) |
Apr 11, 2019 | 0.0196 | 0.0219 | 0.0195 | 0.0200 | 74,699 | +0.00(+2.56%) |
Apr 10, 2019 | 0.0205 | 0.0219 | 0.0191 | 0.0195 | 75,445 | -0.00(-2.50%) |
Apr 09, 2019 | 0.0225 | 0.0225 | 0.0200 | 0.0200 | 68,286 | -0.00(-11.11%) |
Apr 08, 2019 | 0.0235 | 0.0249 | 0.0225 | 0.0225 | 24,000 | -0.00(-4.26%) |
Apr 05, 2019 | 0.0232 | 0.0250 | 0.0232 | 0.0235 | 155,800 | -0.00(-6.00%) |
Apr 04, 2019 | 0.0250 | 0.0250 | 0.0249 | 0.0250 | 105,000 | +0.00(+0.40%) |
Apr 03, 2019 | 0.0200 | 0.0290 | 0.0200 | 0.0249 | 66,503 | +0.00(+15.28%) |
Apr 02, 2019 | 0.0203 | 0.0260 | 0.0203 | 0.0216 | 153,246 | +0.00(+2.37%) |
Apr 01, 2019 | 0.0204 | 0.0250 | 0.0200 | 0.0211 | 38,523 | +0.00(+1.93%) |
Mar 29, 2019 | 0.0240 | 0.0240 | 0.0207 | 0.0207 | 60,600 | -0.00(-13.39%) |
Mar 28, 2019 | 0.0240 | 0.0240 | 0.0220 | 0.0239 | 131,300 | +0.00(+1.70%) |
Mar 27, 2019 | 0.0219 | 0.0235 | 0.0216 | 0.0235 | 241,000 | +0.00(+2.17%) |
Mar 26, 2019 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 130,514 | +0.00(+1.32%) |
Mar 25, 2019 | 0.0215 | 0.0227 | 0.0215 | 0.0227 | 18,900 | +0.00(+5.58%) |
Mar 22, 2019 | 0.0215 | 0.0230 | 0.0200 | 0.0215 | 168,000 | -0.00(-6.52%) |
Mar 21, 2019 | 0.0225 | 0.0230 | 0.0200 | 0.0230 | 227,100 | -0.00(-2.13%) |
Mar 20, 2019 | 0.0230 | 0.0235 | 0.0200 | 0.0235 | 198,717 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0225 | 0.0235 | 0.0220 | 0.0235 | 63,725 | -0.00(-1.26%) |
Mar 18, 2019 | 0.0250 | 0.0250 | 0.0220 | 0.0238 | 145,726 | +0.00(+8.18%) |
Mar 15, 2019 | 0.0230 | 0.0270 | 0.0220 | 0.0220 | 227,600 | -0.00(-6.78%) |
Mar 14, 2019 | 0.0260 | 0.0260 | 0.0236 | 0.0236 | 58,500 | -0.00(-9.23%) |
Mar 13, 2019 | 0.0287 | 0.0287 | 0.0260 | 0.0260 | 53,000 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0201 | 0.0275 | 0.0201 | 0.0260 | 108,321 | +0.00(+23.81%) |
Mar 11, 2019 | 0.0232 | 0.0250 | 0.0210 | 0.0210 | 221,769 | -0.00(-16.00%) |
Mar 08, 2019 | 0.0251 | 0.0275 | 0.0232 | 0.0250 | 204,100 | -0.00(-7.41%) |
Mar 07, 2019 | 0.0260 | 0.0279 | 0.0260 | 0.0270 | 118,850 | +0.00(+3.85%) |
Mar 06, 2019 | 0.0265 | 0.0287 | 0.0250 | 0.0260 | 58,717 | -0.00(-5.80%) |
Mar 05, 2019 | 0.0270 | 0.0285 | 0.0260 | 0.0276 | 160,316 | +0.00(+0.36%) |
Mar 04, 2019 | 0.0222 | 0.0276 | 0.0222 | 0.0275 | 23,950 | +0.00(+12.70%) |