Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0200 | 0.0219 | 0.0180 | 0.0190 | 256,715 | -0.00(-18.10%) |
Oct 30, 2019 | 0.0230 | 0.0250 | 0.0181 | 0.0232 | 698,377 | -0.00(-17.14%) |
Oct 29, 2019 | 0.0250 | 0.0319 | 0.0220 | 0.0280 | 618,814 | +0.00(+7.69%) |
Oct 28, 2019 | 0.0289 | 0.0330 | 0.0255 | 0.0260 | 695,331 | +0.00(+0.00%) |
Oct 25, 2019 | 0.0214 | 0.0343 | 0.0214 | 0.0260 | 271,800 | -0.00(-12.75%) |
Oct 24, 2019 | 0.0315 | 0.0315 | 0.0245 | 0.0298 | 472,373 | -0.00(-13.87%) |
Oct 23, 2019 | 0.0213 | 0.0359 | 0.0210 | 0.0346 | 492,631 | +0.01(+28.15%) |
Oct 22, 2019 | 0.0250 | 0.0270 | 0.0205 | 0.0270 | 683,262 | +0.00(+12.50%) |
Oct 21, 2019 | 0.0199 | 0.0280 | 0.0164 | 0.0240 | 4,075,701 | +0.00(+21.21%) |
Oct 18, 2019 | 0.0198 | 0.0210 | 0.0165 | 0.0198 | 644,500 | +0.00(+20.00%) |
Oct 17, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 6,000 | -0.01(-24.66%) |
Oct 16, 2019 | 0.0228 | 0.0228 | 0.0180 | 0.0219 | 704,311 | -0.00(-4.37%) |
Oct 15, 2019 | 0.0185 | 0.0265 | 0.0185 | 0.0229 | 948,475 | +0.00(+6.02%) |
Oct 14, 2019 | 0.0234 | 0.0234 | 0.0200 | 0.0216 | 280,300 | -0.00(-12.90%) |
Oct 11, 2019 | 0.0200 | 0.0249 | 0.0176 | 0.0248 | 492,700 | -0.00(-0.80%) |
Oct 10, 2019 | 0.0310 | 0.0310 | 0.0250 | 0.0250 | 537,480 | -0.01(-20.38%) |
Oct 09, 2019 | 0.0300 | 0.0314 | 0.0160 | 0.0314 | 3,757,344 | +0.00(+17.60%) |
Oct 08, 2019 | 0.0350 | 0.0350 | 0.0175 | 0.0267 | 3,465,750 | +0.00(+16.59%) |
Oct 07, 2019 | 0.0188 | 0.0230 | 0.0160 | 0.0229 | 539,805 | +0.00(+14.50%) |
Oct 04, 2019 | 0.0217 | 0.0217 | 0.0194 | 0.0200 | 1,389,200 | -0.00(-4.31%) |
Oct 03, 2019 | 0.0215 | 0.0225 | 0.0200 | 0.0209 | 1,523,852 | -0.00(-12.92%) |
Oct 02, 2019 | 0.0240 | 0.0253 | 0.0200 | 0.0240 | 4,509,459 | -0.00(-12.41%) |
Oct 01, 2019 | 0.0290 | 0.0297 | 0.0230 | 0.0274 | 2,196,610 | -0.00(-5.52%) |
Sep 30, 2019 | 0.0399 | 0.0399 | 0.0265 | 0.0290 | 2,267,761 | -0.00(-2.68%) |
Sep 27, 2019 | 0.0300 | 0.0323 | 0.0273 | 0.0298 | 2,580,500 | -0.00(-0.67%) |
Sep 26, 2019 | 0.0300 | 0.0300 | 0.0240 | 0.0300 | 1,231,421 | +0.00(+4.17%) |
Sep 25, 2019 | 0.0320 | 0.0320 | 0.0288 | 0.0288 | 776,283 | -0.00(-4.00%) |
Sep 24, 2019 | 0.0300 | 0.0350 | 0.0295 | 0.0300 | 1,600,037 | +0.00(+0.00%) |
Sep 23, 2019 | 0.0288 | 0.0325 | 0.0288 | 0.0300 | 25,819 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 442,500 | -0.01(-23.08%) |
Sep 19, 2019 | 0.0385 | 0.0400 | 0.0385 | 0.0390 | 138,805 | +0.00(+2.09%) |
Sep 18, 2019 | 0.0306 | 0.0388 | 0.0288 | 0.0382 | 225,400 | +0.01(+17.54%) |
Sep 17, 2019 | 0.0350 | 0.0423 | 0.0302 | 0.0325 | 311,725 | -0.01(-22.99%) |
Sep 16, 2019 | 0.0400 | 0.0477 | 0.0373 | 0.0422 | 849,424 | +0.00(+6.84%) |
Sep 13, 2019 | 0.0200 | 0.0395 | 0.0198 | 0.0395 | 1,175,100 | +0.02(+100.51%) |
Sep 12, 2019 | 0.0275 | 0.0275 | 0.0197 | 0.0197 | 731,047 | -0.01(-32.07%) |
Sep 11, 2019 | 0.0231 | 0.0325 | 0.0230 | 0.0290 | 1,881,628 | -0.00(-2.68%) |
Sep 10, 2019 | 0.0286 | 0.0298 | 0.0232 | 0.0298 | 224,100 | -0.00(-0.67%) |
Sep 09, 2019 | 0.0299 | 0.0300 | 0.0260 | 0.0300 | 149,484 | +0.00(+0.33%) |
Sep 06, 2019 | 0.0250 | 0.0299 | 0.0250 | 0.0299 | 79,900 | +0.00(+6.03%) |
Sep 05, 2019 | 0.0300 | 0.0360 | 0.0282 | 0.0282 | 220,920 | -0.00(-5.05%) |
Sep 04, 2019 | 0.0340 | 0.0361 | 0.0291 | 0.0297 | 635,542 | -0.00(-13.91%) |
Sep 03, 2019 | 0.0374 | 0.0374 | 0.0305 | 0.0345 | 370,062 | -0.00(-8.00%) |
Aug 29, 2019 | 0.0375 | 0.0375 | 0.0375 | 0 | -0.00(-10.71%) | |
Aug 28, 2019 | 0.0351 | 0.0425 | 0.0332 | 0.0420 | 952,345 | -0.00(-1.18%) |
Aug 23, 2019 | 0.0425 | 0.0425 | 0.0425 | 0 | -0.00(-0.93%) | |
Aug 22, 2019 | 0.0430 | 0.0430 | 0.0350 | 0.0429 | 31,932 | +0.00(+10.00%) |
Aug 21, 2019 | 0.0445 | 0.0445 | 0.0350 | 0.0390 | 175,343 | -0.01(-12.36%) |
Aug 20, 2019 | 0.0420 | 0.0445 | 0.0420 | 0.0445 | 25,990 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0500 | 0.0500 | 0.0424 | 0.0445 | 577,500 | +0.00(+3.73%) |
Aug 16, 2019 | 0.0515 | 0.0580 | 0.0383 | 0.0429 | 986,700 | -0.01(-14.20%) |
Aug 15, 2019 | 0.0515 | 0.0515 | 0.0460 | 0.0500 | 383,241 | -0.01(-20.63%) |
Aug 14, 2019 | 0.0600 | 0.0630 | 0.0551 | 0.0630 | 41,478 | -0.00(-3.08%) |
Aug 12, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.51%) | |
Aug 09, 2019 | 0.0551 | 0.0651 | 0.0541 | 0.0599 | 404,700 | -0.00(-0.17%) |
Aug 08, 2019 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 43,827 | -0.00(-2.91%) |
Aug 07, 2019 | 0.0580 | 0.0618 | 0.0580 | 0.0618 | 901 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0580 | 0.0618 | 0.0580 | 0.0618 | 34,500 | +0.00(+0.16%) |
Aug 05, 2019 | 0.0618 | 0.0618 | 0.0588 | 0.0617 | 61,023 | -0.00(-0.16%) |
Aug 02, 2019 | 0.0620 | 0.0620 | 0.0550 | 0.0618 | 202,000 | -0.00(-0.32%) |