Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0300 | 0.0330 | 0.0270 | 0.0300 | 1,506,385 | -0.00(-9.09%) |
Jan 30, 2019 | 0.0302 | 0.0330 | 0.0290 | 0.0330 | 1,006,150 | +0.00(+2.80%) |
Jan 29, 2019 | 0.0368 | 0.0368 | 0.0290 | 0.0321 | 524,825 | -0.00(-5.87%) |
Jan 28, 2019 | 0.0290 | 0.0357 | 0.0290 | 0.0341 | 2,266,620 | -0.00(-4.48%) |
Jan 25, 2019 | 0.0350 | 0.0357 | 0.0295 | 0.0357 | 319,600 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 5,000 | -0.00(-1.65%) |
Jan 23, 2019 | 0.0363 | 0.0363 | 0.0336 | 0.0363 | 131,706 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0335 | 0.0363 | 0.0335 | 0.0363 | 36,485 | -0.00(-3.97%) |
Jan 18, 2019 | 0.0320 | 0.0378 | 0.0320 | 0.0378 | 246,600 | +0.01(+18.12%) |
Jan 17, 2019 | 0.0342 | 0.0342 | 0.0320 | 0.0320 | 105,660 | -0.00(-3.61%) |
Jan 16, 2019 | 0.0333 | 0.0333 | 0.0322 | 0.0332 | 11,400 | +0.00(+11.41%) |
Jan 15, 2019 | 0.0361 | 0.0361 | 0.0290 | 0.0298 | 418,322 | -0.01(-17.68%) |
Jan 14, 2019 | 0.0380 | 0.0380 | 0.0345 | 0.0362 | 38,700 | +0.00(+10.37%) |
Jan 11, 2019 | 0.0310 | 0.0390 | 0.0310 | 0.0328 | 65,600 | +0.00(+2.50%) |
Jan 10, 2019 | 0.0320 | 0.0320 | 0.0280 | 0.0320 | 43,809 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0400 | 0.0400 | 0.0283 | 0.0320 | 297,353 | -0.00(-8.05%) |
Jan 08, 2019 | 0.0410 | 0.0410 | 0.0281 | 0.0348 | 77,085 | +0.00(+0.87%) |
Jan 07, 2019 | 0.0300 | 0.0345 | 0.0280 | 0.0345 | 93,934 | +0.00(+2.68%) |
Jan 04, 2019 | 0.0298 | 0.0367 | 0.0290 | 0.0336 | 48,500 | +0.00(+3.38%) |
Jan 03, 2019 | 0.0390 | 0.0390 | 0.0325 | 0.0325 | 30,342 | +0.00(+11.30%) |
Dec 31, 2018 | 0.0292 | 0.0292 | 0.0292 | 0 | -0.01(-16.57%) | |
Dec 28, 2018 | 0.0350 | 0.0350 | 0.0289 | 0.0350 | 50,200 | +0.00(+7.69%) |
Dec 27, 2018 | 0.0321 | 0.0350 | 0.0300 | 0.0325 | 92,166 | -0.00(-7.14%) |
Dec 26, 2018 | 0.0340 | 0.0350 | 0.0300 | 0.0350 | 123,392 | +0.00(+4.17%) |
Dec 20, 2018 | 0.0336 | 0.0336 | 0.0336 | 0 | -0.00(-6.67%) | |
Dec 19, 2018 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 8,159 | -0.00(-5.26%) |
Dec 18, 2018 | 0.0363 | 0.0380 | 0.0350 | 0.0380 | 11,225 | -0.00(-4.76%) |
Dec 17, 2018 | 0.0400 | 0.0400 | 0.0320 | 0.0399 | 117,457 | +0.00(+5.28%) |
Dec 14, 2018 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 3,200 | +0.00(+14.85%) |
Dec 13, 2018 | 0.0311 | 0.0389 | 0.0310 | 0.0330 | 57,128 | +0.00(+3.13%) |
Dec 12, 2018 | 0.0400 | 0.0400 | 0.0320 | 0.0320 | 5,250 | -0.00(-5.04%) |
Dec 11, 2018 | 0.0382 | 0.0382 | 0.0300 | 0.0337 | 234,049 | +0.00(+5.31%) |
Dec 10, 2018 | 0.0311 | 0.0328 | 0.0310 | 0.0320 | 130,771 | -0.00(-1.23%) |
Dec 07, 2018 | 0.0305 | 0.0341 | 0.0300 | 0.0324 | 274,200 | -0.00(-6.63%) |
Dec 06, 2018 | 0.0345 | 0.0347 | 0.0308 | 0.0347 | 121,483 | +0.00(+14.90%) |
Dec 04, 2018 | 0.0321 | 0.0439 | 0.0300 | 0.0302 | 535,800 | -0.01(-16.11%) |
Dec 03, 2018 | 0.0391 | 0.0391 | 0.0311 | 0.0360 | 170,967 | -0.00(-9.09%) |
Nov 30, 2018 | 0.0336 | 0.0429 | 0.0336 | 0.0396 | 99,600 | +0.01(+16.81%) |
Nov 29, 2018 | 0.0392 | 0.0400 | 0.0311 | 0.0339 | 74,053 | -0.00(-10.79%) |
Nov 28, 2018 | 0.0360 | 0.0392 | 0.0311 | 0.0380 | 506,928 | -0.00(-3.06%) |
Nov 27, 2018 | 0.0352 | 0.0392 | 0.0344 | 0.0392 | 82,222 | +0.00(+11.68%) |
Nov 26, 2018 | 0.0390 | 0.0390 | 0.0350 | 0.0351 | 245,126 | -0.00(-10.00%) |
Nov 23, 2018 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 18,900 | -0.00(-9.30%) |
Nov 21, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+6.97%) | |
Nov 20, 2018 | 0.0411 | 0.0442 | 0.0402 | 0.0402 | 105,780 | -0.00(-8.64%) |
Nov 19, 2018 | 0.0470 | 0.0470 | 0.0410 | 0.0440 | 371,384 | -0.01(-10.20%) |
Nov 16, 2018 | 0.0550 | 0.0550 | 0.0415 | 0.0490 | 182,500 | -0.01(-9.76%) |
Nov 15, 2018 | 0.0436 | 0.0543 | 0.0436 | 0.0543 | 183,702 | +0.01(+10.82%) |
Nov 14, 2018 | 0.0480 | 0.0490 | 0.0415 | 0.0490 | 217,568 | +0.00(+2.08%) |
Nov 13, 2018 | 0.0500 | 0.0500 | 0.0431 | 0.0480 | 236,398 | +0.00(+6.67%) |
Nov 12, 2018 | 0.0460 | 0.0480 | 0.0431 | 0.0450 | 143,600 | -0.00(-6.25%) |
Nov 09, 2018 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,000 | +0.00(+2.13%) |
Nov 08, 2018 | 0.0450 | 0.0470 | 0.0431 | 0.0470 | 221,276 | -0.00(-2.08%) |
Nov 07, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0480 | 130,600 | -0.00(-4.00%) |
Nov 06, 2018 | 0.0496 | 0.0500 | 0.0459 | 0.0500 | 246,898 | +0.00(+8.70%) |
Nov 05, 2018 | 0.0555 | 0.0555 | 0.0460 | 0.0460 | 192,348 | -0.01(-10.68%) |
Nov 02, 2018 | 0.0535 | 0.0535 | 0.0450 | 0.0515 | 205,200 | -0.00(-6.36%) |