Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 49,600 | -0.00(-7.14%) |
May 30, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 900 | +0.00(+9.38%) |
May 29, 2019 | 0.0257 | 0.0320 | 0.0257 | 0.0320 | 191,900 | +0.00(+0.00%) |
May 28, 2019 | 0.0320 | 0.0320 | 0.0307 | 0.0320 | 16,696 | +0.00(+5.26%) |
May 24, 2019 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 6,500 | -0.00(-5.00%) |
May 23, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,397 | +0.00(+3.56%) |
May 22, 2019 | 0.0314 | 0.0314 | 0.0297 | 0.0309 | 27,027 | +0.00(+0.98%) |
May 20, 2019 | 0.0306 | 0.0306 | 0.0306 | 0 | +0.01(+21.43%) | |
May 16, 2019 | 0.0252 | 0.0252 | 0.0252 | 0 | +0.00(+0.40%) | |
May 15, 2019 | 0.0320 | 0.0320 | 0.0251 | 0.0251 | 23,468 | -0.00(-16.33%) |
May 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,892 | +0.00(+19.52%) |
May 13, 2019 | 0.0310 | 0.0320 | 0.0251 | 0.0251 | 6,938 | -0.01(-17.16%) |
May 10, 2019 | 0.0250 | 0.0303 | 0.0250 | 0.0303 | 3,300 | -0.00(-5.31%) |
May 09, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 12,789 | +0.00(+6.67%) |
May 07, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 01, 2019 | 0.0375 | 0.0375 | 0.0300 | 0.0300 | 12,501 | -0.00(-6.25%) |
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%) |