Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0130 | 0.0134 | 0.0127 | 0.0130 | 438,436 | -0.00(-3.70%) |
May 30, 2018 | 0.0138 | 0.0138 | 0.0130 | 0.0135 | 576,666 | -0.00(-2.17%) |
May 29, 2018 | 0.0129 | 0.0138 | 0.0129 | 0.0138 | 387,531 | +0.00(+8.66%) |
May 25, 2018 | 0.0127 | 0.0127 | 0.0127 | 0 | -0.00(-0.78%) | |
May 24, 2018 | 0.0130 | 0.0132 | 0.0128 | 0.0128 | 37,000 | -0.00(-1.54%) |
May 23, 2018 | 0.0127 | 0.0135 | 0.0127 | 0.0130 | 3,740,450 | +0.00(+0.00%) |
May 22, 2018 | 0.0130 | 0.0134 | 0.0124 | 0.0130 | 1,004,801 | +0.00(+0.00%) |
May 21, 2018 | 0.0145 | 0.0145 | 0.0121 | 0.0130 | 657,655 | -0.00(-2.26%) |
May 18, 2018 | 0.0130 | 0.0139 | 0.0130 | 0.0133 | 955,821 | +0.00(+2.31%) |
May 17, 2018 | 0.0136 | 0.0143 | 0.0130 | 0.0130 | 562,600 | -0.00(-4.41%) |
May 16, 2018 | 0.0130 | 0.0146 | 0.0130 | 0.0136 | 1,121,063 | +0.00(+4.62%) |
May 15, 2018 | 0.0137 | 0.0144 | 0.0130 | 0.0130 | 698,964 | -0.00(-5.11%) |
May 14, 2018 | 0.0153 | 0.0153 | 0.0137 | 0.0137 | 1,952,002 | -0.00(-11.04%) |
May 11, 2018 | 0.0132 | 0.0159 | 0.0132 | 0.0154 | 204,627 | +0.00(+3.36%) |
May 10, 2018 | 0.0170 | 0.0170 | 0.0140 | 0.0149 | 5,594,673 | +0.00(+0.00%) |
May 09, 2018 | 0.0142 | 0.0149 | 0.0134 | 0.0149 | 3,171,461 | +0.00(+5.67%) |
May 08, 2018 | 0.0141 | 0.0159 | 0.0141 | 0.0141 | 1,380,883 | -0.00(-6.00%) |
May 07, 2018 | 0.0160 | 0.0160 | 0.0135 | 0.0150 | 6,394,963 | -0.00(-6.25%) |
May 04, 2018 | 0.0130 | 0.0160 | 0.0127 | 0.0160 | 5,619,738 | +0.00(+25.98%) |
May 03, 2018 | 0.0125 | 0.0137 | 0.0121 | 0.0127 | 9,180,195 | +0.00(+1.60%) |
May 02, 2018 | 0.0120 | 0.0125 | 0.0115 | 0.0125 | 6,076,760 | +0.00(+5.93%) |
May 01, 2018 | 0.0116 | 0.0127 | 0.0116 | 0.0118 | 3,529,774 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0132 | 0.0132 | 0.0110 | 0.0118 | 2,167,536 | -0.00(-10.61%) |
Apr 27, 2018 | 0.0135 | 0.0135 | 0.0125 | 0.0132 | 2,216,021 | +0.00(+0.76%) |
Apr 26, 2018 | 0.0126 | 0.0140 | 0.0126 | 0.0131 | 4,144,365 | +0.00(+4.80%) |
Apr 25, 2018 | 0.0170 | 0.0170 | 0.0122 | 0.0125 | 2,989,741 | -0.00(-3.85%) |
Apr 24, 2018 | 0.0125 | 0.0130 | 0.0121 | 0.0130 | 2,843,215 | +0.00(+5.69%) |
Apr 23, 2018 | 0.0132 | 0.0140 | 0.0121 | 0.0123 | 2,320,219 | -0.00(-9.56%) |
Apr 20, 2018 | 0.0134 | 0.0140 | 0.0134 | 0.0136 | 2,502,810 | +0.00(+1.49%) |
Apr 19, 2018 | 0.0136 | 0.0150 | 0.0117 | 0.0134 | 4,075,520 | +0.00(+17.54%) |
Apr 18, 2018 | 0.0123 | 0.0124 | 0.0107 | 0.0114 | 912,840 | -0.00(-7.32%) |
Apr 17, 2018 | 0.0111 | 0.0124 | 0.0110 | 0.0123 | 1,178,222 | +0.00(+10.81%) |
Apr 16, 2018 | 0.0121 | 0.0126 | 0.0106 | 0.0111 | 5,970,960 | -0.00(-11.20%) |
Apr 13, 2018 | 0.0126 | 0.0126 | 0.0120 | 0.0125 | 1,666,335 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0114 | 0.0130 | 0.0114 | 0.0125 | 3,188,099 | +0.00(+9.65%) |
Apr 11, 2018 | 0.0124 | 0.0137 | 0.0114 | 0.0114 | 3,193,816 | -0.00(-8.06%) |
Apr 10, 2018 | 0.0127 | 0.0127 | 0.0110 | 0.0124 | 975,566 | -0.00(-0.80%) |
Apr 09, 2018 | 0.0140 | 0.0140 | 0.0120 | 0.0125 | 1,588,844 | -0.00(-3.85%) |
Apr 06, 2018 | 0.0143 | 0.0145 | 0.0120 | 0.0130 | 3,462,059 | -0.00(-10.96%) |
Apr 05, 2018 | 0.0145 | 0.0147 | 0.0140 | 0.0146 | 1,514,450 | +0.00(+5.04%) |
Apr 04, 2018 | 0.0153 | 0.0153 | 0.0138 | 0.0139 | 3,807,606 | -0.00(-4.14%) |
Apr 03, 2018 | 0.0165 | 0.0165 | 0.0141 | 0.0145 | 178,100 | +0.00(+3.57%) |
Apr 02, 2018 | 0.0146 | 0.0165 | 0.0140 | 0.0140 | 3,195,326 | -0.00(-17.65%) |
Mar 29, 2018 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+11.84%) | |
Mar 28, 2018 | 0.0168 | 0.0168 | 0.0152 | 0.0152 | 162,310 | -0.00(-6.75%) |
Mar 27, 2018 | 0.0180 | 0.0180 | 0.0160 | 0.0163 | 1,747,176 | -0.00(-4.12%) |
Mar 26, 2018 | 0.0153 | 0.0176 | 0.0140 | 0.0170 | 4,001,301 | +0.00(+8.97%) |
Mar 23, 2018 | 0.0155 | 0.0160 | 0.0140 | 0.0156 | 521,477 | -0.00(-2.50%) |
Mar 22, 2018 | 0.0158 | 0.0160 | 0.0145 | 0.0160 | 754,841 | +0.00(+2.56%) |
Mar 21, 2018 | 0.0136 | 0.0160 | 0.0136 | 0.0156 | 506,391 | +0.00(+13.04%) |
Mar 20, 2018 | 0.0155 | 0.0155 | 0.0129 | 0.0138 | 3,206,479 | -0.00(-9.21%) |
Mar 19, 2018 | 0.0180 | 0.0180 | 0.0150 | 0.0152 | 3,060,254 | -0.00(-5.59%) |
Mar 16, 2018 | 0.0169 | 0.0170 | 0.0155 | 0.0161 | 989,661 | +0.00(+0.62%) |
Mar 15, 2018 | 0.0173 | 0.0173 | 0.0160 | 0.0160 | 1,015,618 | -0.00(-7.51%) |
Mar 14, 2018 | 0.0161 | 0.0173 | 0.0161 | 0.0173 | 3,775,055 | +0.00(+1.76%) |
Mar 13, 2018 | 0.0160 | 0.0172 | 0.0153 | 0.0170 | 2,491,531 | +0.00(+6.25%) |
Mar 12, 2018 | 0.0152 | 0.0160 | 0.0151 | 0.0160 | 2,552,934 | +0.00(+5.96%) |
Mar 09, 2018 | 0.0146 | 0.0155 | 0.0146 | 0.0151 | 1,215,111 | +0.00(+2.72%) |
Mar 08, 2018 | 0.0160 | 0.0160 | 0.0146 | 0.0147 | 420,705 | -0.00(-7.55%) |
Mar 07, 2018 | 0.0160 | 0.0160 | 0.0149 | 0.0159 | 465,115 | -0.00(-0.62%) |
Mar 06, 2018 | 0.0146 | 0.0172 | 0.0142 | 0.0160 | 890,319 | -0.00(-1.84%) |
Mar 05, 2018 | 0.0160 | 0.0164 | 0.0140 | 0.0163 | 1,460,400 | +0.00(+1.87%) |
Mar 02, 2018 | 0.0158 | 0.0160 | 0.0140 | 0.0160 | 766,480 | +0.00(+1.27%) |