Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0138 | 0.0138 | 0.0125 | 0.0125 | 102,000 | -0.00(-9.42%) |
Oct 30, 2019 | 0.0138 | 0.0142 | 0.0138 | 0.0138 | 87,000 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0150 | 0.0150 | 0.0121 | 0.0138 | 605,400 | -0.00(-9.80%) |
Oct 28, 2019 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 1,000 | -0.00(-5.56%) |
Oct 25, 2019 | 0.0165 | 0.0165 | 0.0140 | 0.0162 | 177,400 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0169 | 0.0169 | 0.0155 | 0.0162 | 40,813 | -0.00(-4.71%) |
Oct 22, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.59%) | |
Oct 21, 2019 | 0.0162 | 0.0169 | 0.0162 | 0.0169 | 2,855 | -0.00(-0.59%) |
Oct 17, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 0.0165 | 0.0190 | 0.0155 | 0.0170 | 132,100 | +0.00(+30.77%) |
Oct 15, 2019 | 0.0200 | 0.0200 | 0.0130 | 0.0130 | 725,300 | -0.00(-21.21%) |
Oct 14, 2019 | 0.0137 | 0.0200 | 0.0137 | 0.0165 | 823,972 | +0.00(+12.24%) |
Oct 11, 2019 | 0.0135 | 0.0147 | 0.0135 | 0.0147 | 260,100 | +0.00(+8.89%) |
Oct 10, 2019 | 0.0136 | 0.0138 | 0.0134 | 0.0135 | 301,851 | -0.00(-0.74%) |
Oct 09, 2019 | 0.0130 | 0.0136 | 0.0130 | 0.0136 | 315,844 | +0.00(+4.62%) |
Oct 08, 2019 | 0.0127 | 0.0136 | 0.0127 | 0.0130 | 25,500 | +0.00(+4.00%) |
Oct 07, 2019 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 80,475 | +0.00(+4.17%) |
Oct 04, 2019 | 0.0121 | 0.0121 | 0.0120 | 0.0120 | 270,000 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 5,832 | -0.00(-3.23%) |
Oct 02, 2019 | 0.0124 | 0.0124 | 0.0117 | 0.0124 | 59,700 | +0.00(+0.00%) |
Oct 01, 2019 | 0.0105 | 0.0137 | 0.0100 | 0.0124 | 154,261 | +0.00(+0.00%) |
Sep 30, 2019 | 0.0105 | 0.0124 | 0.0105 | 0.0124 | 12,500 | +0.00(+7.83%) |
Sep 27, 2019 | 0.0130 | 0.0130 | 0.0115 | 0.0115 | 239,500 | -0.00(-11.54%) |
Sep 26, 2019 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 153,846 | +0.00(+8.33%) |
Sep 24, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 95,900 | -0.00(-2.44%) |
Sep 20, 2019 | 0.0130 | 0.0130 | 0.0123 | 0.0123 | 2,300 | -0.00(-10.22%) |
Sep 18, 2019 | 0.0137 | 0.0137 | 0.0137 | 0 | +0.00(+11.38%) | |
Sep 17, 2019 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 10,000 | -0.00(-10.87%) |
Sep 16, 2019 | 0.0130 | 0.0138 | 0.0130 | 0.0138 | 832,713 | +0.00(+15.00%) |
Sep 13, 2019 | 0.0101 | 0.0131 | 0.0100 | 0.0120 | 353,900 | -0.00(-9.77%) |
Sep 12, 2019 | 0.0130 | 0.0133 | 0.0120 | 0.0133 | 8,219 | +0.00(+2.31%) |
Sep 11, 2019 | 0.0138 | 0.0138 | 0.0101 | 0.0130 | 329,000 | -0.00(-5.80%) |
Sep 09, 2019 | 0.0138 | 0.0138 | 0.0138 | 0 | +0.00(+0.00%) | |
Sep 06, 2019 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 1,000 | +0.00(+6.15%) |
Sep 05, 2019 | 0.0138 | 0.0138 | 0.0130 | 0.0130 | 241,000 | -0.00(-1.52%) |
Sep 04, 2019 | 0.0138 | 0.0138 | 0.0132 | 0.0132 | 61,028 | +0.00(+15.79%) |
Sep 03, 2019 | 0.0113 | 0.0114 | 0.0112 | 0.0114 | 226,619 | -0.00(-17.39%) |
Aug 30, 2019 | 0.0100 | 0.0138 | 0.0100 | 0.0138 | 144,800 | +0.00(+0.00%) |
Aug 28, 2019 | 0.0138 | 0.0138 | 0.0138 | 0 | +0.00(+10.40%) | |
Aug 27, 2019 | 0.0128 | 0.0135 | 0.0125 | 0.0125 | 53,500 | -0.00(-3.85%) |
Aug 26, 2019 | 0.0131 | 0.0134 | 0.0130 | 0.0130 | 363,500 | +0.00(+0.00%) |
Aug 23, 2019 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 56,000 | +0.00(+4.84%) |
Aug 22, 2019 | 0.0100 | 0.0124 | 0.0099 | 0.0124 | 1,132,376 | +0.00(+7.83%) |
Aug 21, 2019 | 0.0094 | 0.0115 | 0.0090 | 0.0115 | 2,199,280 | -0.00(-8.00%) |
Aug 20, 2019 | 0.0113 | 0.0129 | 0.0093 | 0.0125 | 2,492,303 | -0.00(-2.34%) |
Aug 19, 2019 | 0.0122 | 0.0130 | 0.0122 | 0.0128 | 27,700 | +0.00(+6.67%) |
Aug 16, 2019 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 167,000 | +0.00(+5.26%) |
Aug 15, 2019 | 0.0125 | 0.0142 | 0.0100 | 0.0114 | 1,439,625 | -0.00(-18.57%) |
Aug 14, 2019 | 0.0140 | 0.0142 | 0.0125 | 0.0140 | 202,514 | +0.00(+0.00%) |
Aug 13, 2019 | 0.0140 | 0.0140 | 0.0133 | 0.0140 | 129,498 | +0.00(+0.72%) |
Aug 12, 2019 | 0.0124 | 0.0139 | 0.0124 | 0.0139 | 44,000 | +0.00(+12.10%) |
Aug 09, 2019 | 0.0122 | 0.0124 | 0.0110 | 0.0124 | 2,530,800 | +0.00(+0.81%) |
Aug 08, 2019 | 0.0121 | 0.0124 | 0.0121 | 0.0123 | 500,606 | -0.00(-3.15%) |
Aug 07, 2019 | 0.0136 | 0.0136 | 0.0125 | 0.0127 | 42,000 | -0.00(-11.81%) |
Aug 06, 2019 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 170,100 | +0.00(+15.20%) |
Aug 05, 2019 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 80,000 | -0.00(-9.42%) |
Aug 02, 2019 | 0.0138 | 0.0138 | 0.0138 | 1 | +0.00(+0.00%) |