Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0589 | 0.0589 | 0.0560 | 0.0562 | 1,297,215 | -0.00(-1.40%) |
Oct 30, 2019 | 0.0560 | 0.0590 | 0.0560 | 0.0570 | 1,355,309 | -0.00(-1.72%) |
Oct 29, 2019 | 0.0570 | 0.0585 | 0.0540 | 0.0580 | 2,410,202 | -0.00(-0.85%) |
Oct 28, 2019 | 0.0590 | 0.0618 | 0.0570 | 0.0585 | 1,888,207 | -0.00(-2.50%) |
Oct 25, 2019 | 0.0550 | 0.0625 | 0.0525 | 0.0600 | 3,249,000 | +0.00(+5.26%) |
Oct 24, 2019 | 0.0556 | 0.0590 | 0.0540 | 0.0570 | 2,191,566 | -0.00(-3.39%) |
Oct 23, 2019 | 0.0595 | 0.0600 | 0.0555 | 0.0590 | 1,404,403 | +0.00(+1.72%) |
Oct 22, 2019 | 0.0550 | 0.0601 | 0.0550 | 0.0580 | 2,488,284 | +0.00(+0.69%) |
Oct 21, 2019 | 0.0630 | 0.0630 | 0.0560 | 0.0576 | 4,918,009 | -0.00(-4.00%) |
Oct 18, 2019 | 0.0592 | 0.0620 | 0.0580 | 0.0600 | 1,692,300 | -0.00(-2.12%) |
Oct 17, 2019 | 0.0610 | 0.0635 | 0.0590 | 0.0613 | 2,568,783 | +0.00(+0.49%) |
Oct 16, 2019 | 0.0600 | 0.0615 | 0.0590 | 0.0610 | 2,566,257 | -0.00(-0.81%) |
Oct 15, 2019 | 0.0600 | 0.0700 | 0.0590 | 0.0615 | 2,609,078 | +0.00(+0.82%) |
Oct 14, 2019 | 0.0630 | 0.0650 | 0.0590 | 0.0610 | 2,995,392 | -0.00(-3.17%) |
Oct 11, 2019 | 0.0700 | 0.0700 | 0.0610 | 0.0630 | 2,766,700 | -0.00(-2.48%) |
Oct 10, 2019 | 0.0670 | 0.0679 | 0.0605 | 0.0646 | 5,647,696 | -0.00(-0.62%) |
Oct 09, 2019 | 0.0649 | 0.0679 | 0.0600 | 0.0650 | 4,603,183 | +0.00(+0.31%) |
Oct 08, 2019 | 0.0698 | 0.0698 | 0.0620 | 0.0648 | 3,418,613 | +0.00(+1.09%) |
Oct 07, 2019 | 0.0698 | 0.0698 | 0.0620 | 0.0641 | 4,072,233 | -0.01(-7.50%) |
Oct 04, 2019 | 0.0691 | 0.0725 | 0.0661 | 0.0693 | 4,062,100 | +0.00(+5.00%) |
Oct 03, 2019 | 0.0751 | 0.0810 | 0.0651 | 0.0660 | 19,274,372 | -0.00(-5.44%) |
Oct 02, 2019 | 0.0580 | 0.0739 | 0.0521 | 0.0698 | 15,141,231 | +0.01(+16.33%) |
Oct 01, 2019 | 0.0615 | 0.0650 | 0.0561 | 0.0600 | 7,734,419 | -0.00(-5.81%) |
Sep 30, 2019 | 0.0700 | 0.0795 | 0.0615 | 0.0637 | 9,180,819 | -0.01(-13.33%) |
Sep 27, 2019 | 0.0785 | 0.0785 | 0.0700 | 0.0735 | 5,914,500 | -0.00(-4.55%) |
Sep 26, 2019 | 0.0840 | 0.0849 | 0.0731 | 0.0770 | 8,846,845 | -0.01(-8.55%) |
Sep 25, 2019 | 0.0880 | 0.0919 | 0.0780 | 0.0842 | 11,735,599 | +0.00(+2.68%) |
Sep 24, 2019 | 0.0929 | 0.0989 | 0.0680 | 0.0820 | 34,351,724 | -0.01(-10.38%) |
Sep 23, 2019 | 0.0811 | 0.0939 | 0.0784 | 0.0915 | 27,586,500 | +0.01(+18.06%) |
Sep 20, 2019 | 0.0640 | 0.0820 | 0.0609 | 0.0775 | 27,941,300 | +0.02(+27.05%) |
Sep 19, 2019 | 0.0579 | 0.0610 | 0.0550 | 0.0610 | 9,214,771 | +0.01(+10.91%) |
Sep 18, 2019 | 0.0470 | 0.0640 | 0.0470 | 0.0550 | 13,967,566 | +0.01(+17.02%) |
Sep 17, 2019 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 2,169,511 | +0.00(+0.43%) |
Sep 16, 2019 | 0.0485 | 0.0485 | 0.0450 | 0.0468 | 1,588,440 | -0.00(-0.85%) |
Sep 13, 2019 | 0.0471 | 0.0485 | 0.0445 | 0.0472 | 1,494,500 | +0.00(+0.64%) |
Sep 12, 2019 | 0.0470 | 0.0490 | 0.0450 | 0.0469 | 1,552,638 | -0.00(-0.21%) |
Sep 11, 2019 | 0.0458 | 0.0490 | 0.0450 | 0.0470 | 2,227,631 | +0.00(+4.21%) |
Sep 10, 2019 | 0.0469 | 0.0470 | 0.0450 | 0.0451 | 1,444,378 | -0.00(-2.38%) |
Sep 09, 2019 | 0.0470 | 0.0470 | 0.0450 | 0.0462 | 1,345,921 | -0.00(-0.65%) |
Sep 06, 2019 | 0.0480 | 0.0480 | 0.0450 | 0.0465 | 1,536,500 | +0.00(+1.97%) |
Sep 05, 2019 | 0.0450 | 0.0480 | 0.0447 | 0.0456 | 1,173,051 | +0.00(+3.17%) |
Sep 04, 2019 | 0.0440 | 0.0479 | 0.0440 | 0.0442 | 1,130,356 | -0.00(-1.78%) |
Sep 03, 2019 | 0.0488 | 0.0520 | 0.0432 | 0.0450 | 1,028,146 | -0.00(-6.64%) |
Aug 30, 2019 | 0.0560 | 0.0560 | 0.0430 | 0.0482 | 1,850,000 | +0.00(+1.47%) |
Aug 29, 2019 | 0.0500 | 0.0510 | 0.0428 | 0.0475 | 691,085 | +0.00(+3.26%) |
Aug 28, 2019 | 0.0510 | 0.0510 | 0.0449 | 0.0460 | 2,150,006 | -0.00(-8.91%) |
Aug 27, 2019 | 0.0530 | 0.0530 | 0.0450 | 0.0505 | 1,018,900 | +0.00(+1.00%) |
Aug 26, 2019 | 0.0550 | 0.0570 | 0.0490 | 0.0500 | 1,495,907 | -0.00(-9.09%) |
Aug 23, 2019 | 0.0520 | 0.0568 | 0.0500 | 0.0550 | 1,489,000 | +0.00(+2.80%) |
Aug 22, 2019 | 0.0600 | 0.0618 | 0.0513 | 0.0535 | 1,830,640 | -0.00(-4.46%) |
Aug 21, 2019 | 0.0524 | 0.0600 | 0.0519 | 0.0560 | 1,412,745 | -0.00(-3.61%) |
Aug 20, 2019 | 0.0650 | 0.0680 | 0.0500 | 0.0581 | 2,443,235 | -0.00(-1.53%) |
Aug 19, 2019 | 0.0545 | 0.0625 | 0.0500 | 0.0590 | 5,345,942 | +0.01(+15.69%) |
Aug 16, 2019 | 0.0411 | 0.0539 | 0.0399 | 0.0510 | 6,787,600 | +0.01(+27.50%) |
Aug 15, 2019 | 0.0455 | 0.0474 | 0.0390 | 0.0400 | 2,031,772 | -0.00(-10.71%) |
Aug 14, 2019 | 0.0476 | 0.0490 | 0.0421 | 0.0448 | 2,163,307 | -0.00(-6.67%) |
Aug 13, 2019 | 0.0490 | 0.0490 | 0.0451 | 0.0480 | 2,191,013 | -0.00(-2.64%) |
Aug 12, 2019 | 0.0500 | 0.0525 | 0.0482 | 0.0493 | 1,302,126 | -0.00(-4.09%) |
Aug 09, 2019 | 0.0500 | 0.0540 | 0.0493 | 0.0514 | 703,800 | +0.00(+2.80%) |
Aug 08, 2019 | 0.0500 | 0.0500 | 0.0485 | 0.0500 | 1,029,267 | +0.00(+3.09%) |
Aug 07, 2019 | 0.0580 | 0.0605 | 0.0481 | 0.0485 | 2,055,274 | -0.00(-0.41%) |
Aug 06, 2019 | 0.0482 | 0.0530 | 0.0481 | 0.0487 | 3,828,271 | -0.00(-3.18%) |
Aug 05, 2019 | 0.0565 | 0.0565 | 0.0481 | 0.0503 | 4,044,702 | -0.01(-9.21%) |
Aug 02, 2019 | 0.0538 | 0.0565 | 0.0525 | 0.0554 | 1,326,600 | -0.00(-1.77%) |