Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0209 | 0.0212 | 0.0200 | 0.0209 | 184,600 | -0.00(-0.48%) |
Mar 28, 2019 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 129,019 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0220 | 0.0220 | 0.0205 | 0.0210 | 311,557 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0207 | 0.0210 | 0.0199 | 0.0210 | 195,385 | +0.00(+1.45%) |
Mar 25, 2019 | 0.0207 | 0.0210 | 0.0207 | 0.0207 | 16,483 | +0.00(+0.98%) |
Mar 22, 2019 | 0.0200 | 0.0210 | 0.0171 | 0.0205 | 203,200 | -0.00(-2.38%) |
Mar 21, 2019 | 0.0218 | 0.0235 | 0.0195 | 0.0210 | 329,490 | +0.00(+16.02%) |
Mar 20, 2019 | 0.0220 | 0.0220 | 0.0165 | 0.0181 | 1,376,048 | -0.00(-20.61%) |
Mar 19, 2019 | 0.0216 | 0.0235 | 0.0200 | 0.0228 | 1,366,200 | -0.00(-2.98%) |
Mar 18, 2019 | 0.0230 | 0.0235 | 0.0210 | 0.0235 | 796,000 | +0.00(+2.17%) |
Mar 15, 2019 | 0.0229 | 0.0230 | 0.0226 | 0.0230 | 384,100 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0251 | 0.0251 | 0.0220 | 0.0230 | 534,385 | +0.00(+1.77%) |
Mar 13, 2019 | 0.0247 | 0.0247 | 0.0221 | 0.0226 | 942,326 | -0.00(-8.50%) |
Mar 12, 2019 | 0.0253 | 0.0255 | 0.0222 | 0.0247 | 1,188,597 | -0.00(-3.14%) |
Mar 11, 2019 | 0.0241 | 0.0255 | 0.0233 | 0.0255 | 1,066,183 | +0.00(+0.39%) |
Mar 08, 2019 | 0.0264 | 0.0264 | 0.0240 | 0.0254 | 359,300 | +0.00(+0.79%) |
Mar 07, 2019 | 0.0261 | 0.0277 | 0.0241 | 0.0252 | 1,239,374 | -0.00(-6.32%) |
Mar 06, 2019 | 0.0280 | 0.0284 | 0.0268 | 0.0269 | 403,744 | -0.00(-0.37%) |
Mar 05, 2019 | 0.0295 | 0.0316 | 0.0260 | 0.0270 | 1,024,927 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 107,101 | -0.00(-3.57%) |
Mar 01, 2019 | 0.0270 | 0.0280 | 0.0252 | 0.0280 | 145,000 | -0.00(-6.67%) |
Feb 28, 2019 | 0.0310 | 0.0310 | 0.0264 | 0.0300 | 240,000 | -0.00(-3.23%) |
Feb 27, 2019 | 0.0270 | 0.0316 | 0.0270 | 0.0310 | 115,774 | +0.00(+11.51%) |
Feb 26, 2019 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 8,656 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0265 | 0.0278 | 0.0265 | 0.0278 | 23,539 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0300 | 0.0300 | 0.0233 | 0.0278 | 298,700 | -0.00(-0.71%) |
Feb 21, 2019 | 0.0313 | 0.0314 | 0.0261 | 0.0280 | 1,144,971 | -0.00(-1.75%) |
Feb 20, 2019 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 35,050 | +0.00(+0.35%) |
Feb 19, 2019 | 0.0261 | 0.0289 | 0.0261 | 0.0284 | 184,755 | +0.00(+0.35%) |
Feb 15, 2019 | 0.0260 | 0.0283 | 0.0240 | 0.0283 | 200,900 | +0.00(+12.30%) |
Feb 14, 2019 | 0.0254 | 0.0264 | 0.0241 | 0.0252 | 107,829 | +0.00(+2.86%) |
Feb 13, 2019 | 0.0284 | 0.0284 | 0.0235 | 0.0245 | 806,813 | -0.00(-14.04%) |
Feb 12, 2019 | 0.0283 | 0.0329 | 0.0233 | 0.0285 | 377,130 | +0.00(+0.71%) |
Feb 11, 2019 | 0.0281 | 0.0283 | 0.0279 | 0.0283 | 617,734 | -0.00(-2.08%) |
Feb 08, 2019 | 0.0289 | 0.0289 | 0.0270 | 0.0289 | 242,300 | -0.00(-0.34%) |
Feb 07, 2019 | 0.0289 | 0.0290 | 0.0289 | 0.0290 | 412,517 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0295 | 0.0295 | 0.0280 | 0.0290 | 268,566 | -0.00(-1.69%) |
Feb 05, 2019 | 0.0294 | 0.0328 | 0.0261 | 0.0295 | 1,323,722 | +0.00(+3.87%) |
Feb 04, 2019 | 0.0290 | 0.0290 | 0.0271 | 0.0284 | 869,449 | -0.00(-2.07%) |
Feb 01, 2019 | 0.0301 | 0.0301 | 0.0271 | 0.0290 | 973,400 | -0.00(-3.33%) |
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%) |