Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0198 | 0.0198 | 0.0191 | 0.0191 | 46,800 | -0.00(-6.37%) |
May 30, 2018 | 0.0200 | 0.0204 | 0.0198 | 0.0204 | 35,151 | -0.00(-2.86%) |
May 29, 2018 | 0.0191 | 0.0210 | 0.0191 | 0.0210 | 439,598 | +0.00(+10.53%) |
May 25, 2018 | 0.0190 | 0.0190 | 0.0190 | 0 | -0.00(-4.52%) | |
May 24, 2018 | 0.0185 | 0.0199 | 0.0178 | 0.0199 | 81,999 | +0.00(+9.10%) |
May 23, 2018 | 0.0160 | 0.0184 | 0.0160 | 0.0182 | 110,719 | +0.00(+14.00%) |
May 22, 2018 | 0.0140 | 0.0205 | 0.0138 | 0.0160 | 765,284 | +0.00(+15.94%) |
May 21, 2018 | 0.0137 | 0.0149 | 0.0137 | 0.0138 | 278,066 | -0.00(-12.10%) |
May 18, 2018 | 0.0180 | 0.0181 | 0.0111 | 0.0157 | 917,342 | -0.00(-19.49%) |
May 17, 2018 | 0.0183 | 0.0218 | 0.0183 | 0.0195 | 247,840 | +0.00(+11.43%) |
May 16, 2018 | 0.0165 | 0.0175 | 0.0165 | 0.0175 | 60,990 | +0.00(+12.90%) |
May 15, 2018 | 0.0183 | 0.0183 | 0.0155 | 0.0155 | 314,703 | +0.00(+1.97%) |
May 14, 2018 | 0.0183 | 0.0183 | 0.0152 | 0.0152 | 110,219 | -0.00(-5.00%) |
May 11, 2018 | 0.0151 | 0.0160 | 0.0140 | 0.0160 | 629,717 | +0.00(+5.26%) |
May 10, 2018 | 0.0151 | 0.0159 | 0.0148 | 0.0152 | 292,132 | -0.00(-0.65%) |
May 09, 2018 | 0.0153 | 0.0158 | 0.0149 | 0.0153 | 273,929 | -0.00(-3.16%) |
May 08, 2018 | 0.0159 | 0.0159 | 0.0150 | 0.0158 | 139,500 | +0.00(+3.27%) |
May 07, 2018 | 0.0159 | 0.0169 | 0.0153 | 0.0153 | 56,000 | -0.00(-4.97%) |
May 04, 2018 | 0.0159 | 0.0161 | 0.0159 | 0.0161 | 18,100 | +0.00(+5.92%) |
May 03, 2018 | 0.0167 | 0.0167 | 0.0152 | 0.0152 | 22,800 | -0.00(-10.06%) |
May 02, 2018 | 0.0182 | 0.0182 | 0.0152 | 0.0169 | 425,733 | -0.00(-3.98%) |
May 01, 2018 | 0.0174 | 0.0181 | 0.0174 | 0.0176 | 26,817 | -0.00(-1.12%) |
Apr 30, 2018 | 0.0176 | 0.0178 | 0.0164 | 0.0178 | 27,585 | -0.00(-3.78%) |
Apr 27, 2018 | 0.0168 | 0.0185 | 0.0167 | 0.0185 | 187,253 | +0.00(+12.80%) |
Apr 26, 2018 | 0.0177 | 0.0177 | 0.0164 | 0.0164 | 25,600 | -0.00(-2.96%) |
Apr 25, 2018 | 0.0171 | 0.0191 | 0.0164 | 0.0169 | 121,003 | -0.00(-12.44%) |
Apr 24, 2018 | 0.0189 | 0.0200 | 0.0178 | 0.0193 | 360,407 | +0.00(+20.63%) |
Apr 23, 2018 | 0.0172 | 0.0172 | 0.0160 | 0.0160 | 100,000 | -0.00(-5.88%) |
Apr 20, 2018 | 0.0173 | 0.0192 | 0.0170 | 0.0170 | 139,339 | -0.00(-2.86%) |
Apr 19, 2018 | 0.0140 | 0.0176 | 0.0140 | 0.0175 | 215,876 | -0.00(-5.41%) |
Apr 18, 2018 | 0.0191 | 0.0191 | 0.0185 | 0.0185 | 130,245 | -0.00(-4.15%) |
Apr 17, 2018 | 0.0190 | 0.0193 | 0.0181 | 0.0193 | 438,560 | -0.00(-1.03%) |
Apr 16, 2018 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 3,033 | -0.00(-4.41%) |
Apr 13, 2018 | 0.0199 | 0.0218 | 0.0184 | 0.0204 | 391,724 | -0.00(-1.45%) |
Apr 12, 2018 | 0.0220 | 0.0220 | 0.0200 | 0.0207 | 435,469 | -0.00(-6.33%) |
Apr 11, 2018 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 1,800 | +0.00(+0.45%) |
Apr 10, 2018 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 243,000 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0230 | 0.0230 | 0.0211 | 0.0220 | 577,400 | -0.01(-20.86%) |
Apr 06, 2018 | 0.0239 | 0.0279 | 0.0239 | 0.0278 | 51,000 | +0.01(+23.01%) |
Apr 05, 2018 | 0.0211 | 0.0226 | 0.0198 | 0.0226 | 954,177 | +0.00(+7.62%) |
Apr 04, 2018 | 0.0236 | 0.0240 | 0.0210 | 0.0210 | 96,200 | -0.00(-14.98%) |
Apr 03, 2018 | 0.0228 | 0.0247 | 0.0228 | 0.0247 | 141,830 | +0.00(+8.33%) |
Apr 02, 2018 | 0.0280 | 0.0280 | 0.0180 | 0.0228 | 1,344,950 | -0.01(-18.28%) |
Mar 29, 2018 | 0.0279 | 0.0279 | 0.0279 | 0 | +0.00(+11.60%) | |
Mar 28, 2018 | 0.0269 | 0.0270 | 0.0226 | 0.0250 | 348,642 | -0.00(-7.06%) |
Mar 27, 2018 | 0.0227 | 0.0282 | 0.0226 | 0.0269 | 186,360 | +0.00(+3.07%) |
Mar 26, 2018 | 0.0280 | 0.0280 | 0.0250 | 0.0261 | 193,645 | -0.00(-6.79%) |
Mar 23, 2018 | 0.0279 | 0.0280 | 0.0255 | 0.0280 | 76,720 | +0.00(+14.29%) |
Mar 22, 2018 | 0.0230 | 0.0245 | 0.0223 | 0.0245 | 164,647 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0250 | 0.0250 | 0.0230 | 0.0245 | 182,209 | -0.00(-3.92%) |
Mar 20, 2018 | 0.0251 | 0.0285 | 0.0230 | 0.0255 | 274,500 | +0.00(+2.00%) |
Mar 19, 2018 | 0.0280 | 0.0317 | 0.0250 | 0.0250 | 206,895 | -0.01(-21.38%) |
Mar 16, 2018 | 0.0238 | 0.0319 | 0.0238 | 0.0318 | 480,922 | +0.00(+17.78%) |
Mar 15, 2018 | 0.0300 | 0.0319 | 0.0270 | 0.0270 | 67,405 | -0.00(-6.25%) |
Mar 14, 2018 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 29,800 | -0.00(-5.88%) |
Mar 13, 2018 | 0.0290 | 0.0318 | 0.0280 | 0.0306 | 5,746 | +0.00(+5.52%) |
Mar 12, 2018 | 0.0288 | 0.0290 | 0.0288 | 0.0290 | 312,000 | +0.00(+18.37%) |
Mar 08, 2018 | 0.0245 | 0.0245 | 0.0245 | 0 | +0.00(+2.94%) | |
Mar 07, 2018 | 0.0290 | 0.0290 | 0.0236 | 0.0238 | 157,876 | +0.00(+3.48%) |
Mar 06, 2018 | 0.0250 | 0.0289 | 0.0230 | 0.0230 | 372,202 | -0.00(-16.97%) |
Mar 05, 2018 | 0.0250 | 0.0277 | 0.0250 | 0.0277 | 10,315 | +0.00(+10.80%) |
Mar 02, 2018 | 0.0257 | 0.0257 | 0.0228 | 0.0250 | 93,300 | -0.00(-7.41%) |