Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0401 | 0.0423 | 0.0400 | 0.0400 | 508,600 | -0.00(-4.31%) |
May 30, 2019 | 0.0450 | 0.0450 | 0.0401 | 0.0418 | 1,008,203 | -0.00(-1.65%) |
May 29, 2019 | 0.0450 | 0.0450 | 0.0420 | 0.0425 | 560,393 | +0.00(+0.00%) |
May 28, 2019 | 0.0500 | 0.0525 | 0.0410 | 0.0425 | 1,201,603 | -0.01(-15.84%) |
May 24, 2019 | 0.0540 | 0.0578 | 0.0500 | 0.0505 | 407,900 | -0.00(-1.37%) |
May 23, 2019 | 0.0510 | 0.0540 | 0.0480 | 0.0512 | 680,173 | +0.00(+6.67%) |
May 22, 2019 | 0.0410 | 0.0485 | 0.0407 | 0.0480 | 1,112,477 | +0.01(+18.81%) |
May 21, 2019 | 0.0590 | 0.0600 | 0.0404 | 0.0404 | 3,602,583 | -0.02(-31.53%) |
May 20, 2019 | 0.0620 | 0.0640 | 0.0580 | 0.0590 | 878,717 | -0.00(-3.28%) |
May 17, 2019 | 0.0500 | 0.0630 | 0.0490 | 0.0610 | 1,016,900 | +0.01(+17.31%) |
May 16, 2019 | 0.0640 | 0.0649 | 0.0500 | 0.0520 | 1,693,054 | -0.01(-18.75%) |
May 15, 2019 | 0.0665 | 0.0665 | 0.0510 | 0.0640 | 1,444,571 | -0.00(-4.19%) |
May 14, 2019 | 0.0677 | 0.0729 | 0.0660 | 0.0668 | 627,600 | -0.00(-2.91%) |
May 13, 2019 | 0.0768 | 0.0800 | 0.0621 | 0.0688 | 1,156,860 | -0.00(-5.88%) |
May 10, 2019 | 0.0700 | 0.0800 | 0.0650 | 0.0731 | 911,600 | +0.00(+4.43%) |
May 09, 2019 | 0.0700 | 0.0765 | 0.0694 | 0.0700 | 498,481 | -0.00(-3.45%) |
May 08, 2019 | 0.0790 | 0.0810 | 0.0650 | 0.0725 | 1,469,226 | -0.01(-9.38%) |
May 07, 2019 | 0.0870 | 0.0898 | 0.0794 | 0.0800 | 356,980 | -0.01(-8.05%) |
May 06, 2019 | 0.0890 | 0.0890 | 0.0800 | 0.0870 | 766,805 | -0.00(-3.01%) |
May 03, 2019 | 0.0950 | 0.0953 | 0.0850 | 0.0897 | 645,500 | -0.00(-4.57%) |
May 02, 2019 | 0.0935 | 0.1000 | 0.0760 | 0.0940 | 1,277,597 | +0.00(+1.08%) |
May 01, 2019 | 0.0918 | 0.0935 | 0.0880 | 0.0930 | 318,765 | +0.00(+3.10%) |
Apr 30, 2019 | 0.0930 | 0.0940 | 0.0897 | 0.0902 | 476,206 | -0.00(-1.10%) |
Apr 29, 2019 | 0.0900 | 0.0951 | 0.0851 | 0.0912 | 661,244 | +0.00(+1.33%) |
Apr 26, 2019 | 0.0860 | 0.0900 | 0.0800 | 0.0900 | 1,148,400 | +0.01(+6.01%) |
Apr 25, 2019 | 0.0760 | 0.0857 | 0.0760 | 0.0849 | 925,985 | +0.00(+3.54%) |
Apr 24, 2019 | 0.0720 | 0.0860 | 0.0720 | 0.0820 | 866,461 | +0.01(+14.37%) |
Apr 23, 2019 | 0.0700 | 0.0772 | 0.0692 | 0.0717 | 1,366,612 | +0.01(+7.82%) |
Apr 22, 2019 | 0.0700 | 0.0700 | 0.0610 | 0.0665 | 341,918 | +0.00(+7.26%) |
Apr 18, 2019 | 0.0685 | 0.0718 | 0.0550 | 0.0620 | 2,050,100 | -0.01(-8.15%) |
Apr 17, 2019 | 0.0810 | 0.0900 | 0.0630 | 0.0675 | 3,902,500 | -0.02(-22.86%) |
Apr 16, 2019 | 0.0921 | 0.0921 | 0.0821 | 0.0875 | 907,272 | -0.01(-5.41%) |
Apr 15, 2019 | 0.0910 | 0.0925 | 0.0821 | 0.0925 | 758,703 | +0.00(+2.78%) |
Apr 12, 2019 | 0.0915 | 0.0915 | 0.0732 | 0.0900 | 1,342,800 | +0.00(+1.12%) |
Apr 11, 2019 | 0.0860 | 0.0928 | 0.0851 | 0.0890 | 754,436 | +0.00(+3.49%) |
Apr 10, 2019 | 0.0840 | 0.0974 | 0.0800 | 0.0860 | 2,110,653 | +0.00(+3.61%) |
Apr 09, 2019 | 0.0805 | 0.0850 | 0.0770 | 0.0830 | 825,093 | +0.00(+5.06%) |
Apr 08, 2019 | 0.1000 | 0.1050 | 0.0785 | 0.0790 | 2,174,014 | -0.01(-7.17%) |
Apr 05, 2019 | 0.0845 | 0.0889 | 0.0792 | 0.0851 | 1,096,800 | +0.00(+4.93%) |
Apr 04, 2019 | 0.0799 | 0.0890 | 0.0760 | 0.0811 | 2,340,167 | +0.01(+8.13%) |
Apr 03, 2019 | 0.0710 | 0.0825 | 0.0650 | 0.0750 | 3,502,856 | +0.01(+7.91%) |
Apr 02, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0695 | 1,636,519 | +0.01(+8.59%) |
Apr 01, 2019 | 0.0646 | 0.0695 | 0.0600 | 0.0640 | 2,125,892 | -0.00(-1.54%) |
Mar 29, 2019 | 0.0655 | 0.0700 | 0.0580 | 0.0650 | 3,525,200 | +0.00(+1.40%) |
Mar 28, 2019 | 0.0432 | 0.0659 | 0.0432 | 0.0641 | 5,274,247 | +0.02(+42.13%) |
Mar 27, 2019 | 0.0439 | 0.0490 | 0.0422 | 0.0451 | 1,148,221 | +0.00(+2.73%) |
Mar 26, 2019 | 0.0402 | 0.0439 | 0.0374 | 0.0439 | 801,866 | +0.00(+4.52%) |
Mar 25, 2019 | 0.0400 | 0.0420 | 0.0372 | 0.0420 | 1,327,958 | +0.00(+12.00%) |
Mar 22, 2019 | 0.0390 | 0.0400 | 0.0350 | 0.0375 | 860,900 | -0.00(-3.60%) |
Mar 21, 2019 | 0.0382 | 0.0400 | 0.0364 | 0.0389 | 339,364 | -0.00(-1.52%) |
Mar 20, 2019 | 0.0419 | 0.0419 | 0.0380 | 0.0395 | 695,845 | -0.00(-1.25%) |
Mar 19, 2019 | 0.0418 | 0.0437 | 0.0363 | 0.0400 | 474,506 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0479 | 0.0479 | 0.0390 | 0.0400 | 1,070,581 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0440 | 0.0450 | 0.0380 | 0.0400 | 1,284,000 | -0.00(-6.32%) |
Mar 14, 2019 | 0.0363 | 0.0427 | 0.0350 | 0.0427 | 2,593,428 | +0.01(+16.35%) |
Mar 13, 2019 | 0.0410 | 0.0440 | 0.0366 | 0.0367 | 2,396,453 | -0.01(-18.44%) |
Mar 12, 2019 | 0.0435 | 0.0500 | 0.0390 | 0.0450 | 1,345,475 | +0.00(+2.51%) |
Mar 11, 2019 | 0.0383 | 0.0458 | 0.0343 | 0.0439 | 4,451,401 | +0.01(+21.94%) |
Mar 08, 2019 | 0.0392 | 0.0392 | 0.0347 | 0.0360 | 463,400 | -0.00(-6.25%) |
Mar 07, 2019 | 0.0339 | 0.0400 | 0.0305 | 0.0384 | 1,480,827 | +0.00(+12.28%) |
Mar 06, 2019 | 0.0360 | 0.0377 | 0.0322 | 0.0342 | 926,395 | -0.00(-5.00%) |
Mar 05, 2019 | 0.0400 | 0.0425 | 0.0341 | 0.0360 | 1,661,894 | -0.00(-10.00%) |
Mar 04, 2019 | 0.0349 | 0.0421 | 0.0321 | 0.0400 | 5,356,336 | +0.01(+25.00%) |