Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0201 | 0.0224 | 0.0172 | 0.0172 | 65,000 | -0.01(-28.93%) |
Apr 26, 2019 | 0.0242 | 0.0242 | 0.0242 | 0 | +0.00(+8.52%) | |
Apr 24, 2019 | 0.0223 | 0.0223 | 0.0223 | 0 | -0.00(-5.11%) | |
Apr 23, 2019 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 500 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0220 | 0.0235 | 0.0220 | 0.0235 | 11,000 | +0.00(+6.33%) |
Apr 18, 2019 | 0.0255 | 0.0255 | 0.0221 | 0.0221 | 62,000 | -0.00(-12.30%) |
Apr 17, 2019 | 0.0310 | 0.0310 | 0.0252 | 0.0252 | 50,100 | -0.00(-16.00%) |
Apr 16, 2019 | 0.0218 | 0.0300 | 0.0218 | 0.0300 | 70,000 | +0.00(+0.33%) |
Apr 15, 2019 | 0.0296 | 0.0299 | 0.0296 | 0.0299 | 4,000 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.00(+18.65%) | |
Apr 10, 2019 | 0.0237 | 0.0252 | 0.0237 | 0.0252 | 297,037 | -0.00(-16.00%) |
Apr 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,300 | +0.00(+4.90%) |
Apr 05, 2019 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 59,000 | -0.00(-8.04%) |
Apr 03, 2019 | 0.0311 | 0.0311 | 0.0311 | 0 | +0.00(+7.61%) | |
Apr 02, 2019 | 0.0285 | 0.0289 | 0.0285 | 0.0289 | 13,000 | -0.01(-15.00%) |
Apr 01, 2019 | 0.0340 | 0.0340 | 0.0315 | 0.0340 | 10,000 | +0.00(+13.33%) |
Mar 29, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+8.30%) |
Mar 28, 2019 | 0.0287 | 0.0304 | 0.0277 | 0.0277 | 153,700 | -0.00(-5.46%) |
Mar 27, 2019 | 0.0294 | 0.0294 | 0.0293 | 0.0293 | 30,000 | +0.00(+1.74%) |
Mar 26, 2019 | 0.0365 | 0.0365 | 0.0283 | 0.0288 | 243,800 | -0.00(-12.20%) |
Mar 25, 2019 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 6,500 | +0.00(+1.23%) |
Mar 22, 2019 | 0.0390 | 0.0390 | 0.0324 | 0.0324 | 61,200 | -0.01(-16.92%) |
Mar 21, 2019 | 0.0326 | 0.0390 | 0.0326 | 0.0390 | 8,400 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0395 | 0.0395 | 0.0326 | 0.0390 | 60,500 | +0.00(+11.43%) |
Mar 19, 2019 | 0.0308 | 0.0395 | 0.0308 | 0.0350 | 27,658 | +0.00(+6.06%) |
Mar 18, 2019 | 0.0345 | 0.0364 | 0.0330 | 0.0330 | 24,000 | -0.00(-10.81%) |
Mar 15, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,000 | -0.00(-6.57%) |
Mar 14, 2019 | 0.0396 | 0.0396 | 0.0389 | 0.0396 | 26,500 | +0.01(+21.10%) |
Mar 13, 2019 | 0.0396 | 0.0396 | 0.0327 | 0.0327 | 79,100 | +0.00(+17.20%) |
Mar 12, 2019 | 0.0347 | 0.0347 | 0.0279 | 0.0279 | 55,000 | -0.00(-2.79%) |
Mar 11, 2019 | 0.0361 | 0.0361 | 0.0270 | 0.0287 | 60,000 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0346 | 0.0347 | 0.0287 | 0.0287 | 226,000 | -0.01(-24.87%) |
Mar 07, 2019 | 0.0324 | 0.0384 | 0.0300 | 0.0382 | 271,065 | +0.01(+17.90%) |
Mar 06, 2019 | 0.0325 | 0.0325 | 0.0306 | 0.0324 | 199,000 | -0.00(-4.99%) |
Mar 05, 2019 | 0.0420 | 0.0420 | 0.0341 | 0.0341 | 63,100 | -0.01(-20.14%) |
Mar 04, 2019 | 0.0365 | 0.0449 | 0.0365 | 0.0427 | 132,000 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0427 | 0.0427 | 0.0427 | 0 | +0.00(+1.91%) | |
Feb 22, 2019 | 0.0419 | 0.0419 | 0.0419 | 0 | -0.00(-2.10%) | |
Feb 21, 2019 | 0.0440 | 0.0440 | 0.0428 | 0.0428 | 35,700 | -0.00(-4.46%) |
Feb 20, 2019 | 0.0467 | 0.0467 | 0.0400 | 0.0448 | 54,152 | +0.00(+12.00%) |
Feb 19, 2019 | 0.0343 | 0.0400 | 0.0343 | 0.0400 | 16,059 | +0.00(+9.59%) |
Feb 14, 2019 | 0.0365 | 0.0365 | 0.0365 | 0 | +0.00(+4.58%) | |
Feb 13, 2019 | 0.0425 | 0.0425 | 0.0349 | 0.0349 | 62,000 | -0.01(-20.68%) |
Feb 12, 2019 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 10,800 | +0.00(+10.00%) |
Feb 11, 2019 | 0.0400 | 0.0400 | 0.0375 | 0.0400 | 33,777 | +0.00(+9.29%) |
Feb 08, 2019 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 1,000 | -0.00(-7.81%) |
Feb 06, 2019 | 0.0397 | 0.0397 | 0.0397 | 0 | -0.01(-17.81%) | |
Feb 05, 2019 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 5,000 | +0.00(+2.77%) |
Feb 04, 2019 | 0.0467 | 0.0470 | 0.0413 | 0.0470 | 74,500 | -0.00(-6.00%) |