Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0280 | 0.0283 | 0.0239 | 0.0283 | 498,700 | +0.00(+12.75%) |
Nov 27, 2019 | 0.0271 | 0.0280 | 0.0239 | 0.0251 | 1,037,600 | -0.00(-11.31%) |
Nov 26, 2019 | 0.0295 | 0.0295 | 0.0271 | 0.0283 | 478,004 | -0.00(-5.35%) |
Nov 25, 2019 | 0.0258 | 0.0300 | 0.0250 | 0.0299 | 1,167,320 | +0.01(+20.56%) |
Nov 22, 2019 | 0.0230 | 0.0250 | 0.0220 | 0.0248 | 849,400 | +0.00(+2.06%) |
Nov 21, 2019 | 0.0220 | 0.0244 | 0.0220 | 0.0243 | 126,604 | +0.00(+1.25%) |
Nov 20, 2019 | 0.0235 | 0.0250 | 0.0211 | 0.0240 | 461,000 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0235 | 0.0252 | 0.0220 | 0.0240 | 282,164 | -0.00(-3.61%) |
Nov 18, 2019 | 0.0288 | 0.0295 | 0.0213 | 0.0249 | 1,919,045 | -0.00(-8.79%) |
Nov 15, 2019 | 0.0220 | 0.0295 | 0.0220 | 0.0273 | 217,800 | +0.00(+3.41%) |
Nov 14, 2019 | 0.0260 | 0.0264 | 0.0221 | 0.0264 | 783,401 | -0.00(-3.65%) |
Nov 13, 2019 | 0.0292 | 0.0300 | 0.0246 | 0.0274 | 1,100,723 | -0.00(-3.86%) |
Nov 12, 2019 | 0.0300 | 0.0300 | 0.0280 | 0.0285 | 412,628 | -0.00(-1.72%) |
Nov 11, 2019 | 0.0190 | 0.0291 | 0.0185 | 0.0290 | 1,180,235 | -0.00(-1.69%) |
Nov 08, 2019 | 0.0271 | 0.0304 | 0.0265 | 0.0295 | 656,100 | +0.00(+8.86%) |
Nov 07, 2019 | 0.0297 | 0.0297 | 0.0266 | 0.0271 | 313,744 | -0.00(-4.58%) |
Nov 06, 2019 | 0.0300 | 0.0300 | 0.0271 | 0.0284 | 966,866 | +0.00(+1.07%) |
Nov 05, 2019 | 0.0303 | 0.0304 | 0.0259 | 0.0281 | 2,857,671 | +0.00(+1.44%) |
Nov 04, 2019 | 0.0303 | 0.0305 | 0.0270 | 0.0277 | 959,690 | -0.00(-7.67%) |
Nov 01, 2019 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 1,073,500 | +0.00(+5.63%) |
Oct 31, 2019 | 0.0280 | 0.0284 | 0.0261 | 0.0284 | 403,438 | +0.00(+0.71%) |
Oct 30, 2019 | 0.0280 | 0.0292 | 0.0240 | 0.0282 | 1,584,411 | -0.00(-1.05%) |
Oct 29, 2019 | 0.0302 | 0.0302 | 0.0274 | 0.0285 | 749,397 | +0.00(+0.35%) |
Oct 28, 2019 | 0.0286 | 0.0293 | 0.0270 | 0.0284 | 236,977 | -0.00(-0.35%) |
Oct 25, 2019 | 0.0292 | 0.0292 | 0.0277 | 0.0285 | 387,700 | -0.00(-2.06%) |
Oct 24, 2019 | 0.0280 | 0.0293 | 0.0274 | 0.0291 | 682,976 | +0.00(+0.34%) |
Oct 23, 2019 | 0.0293 | 0.0293 | 0.0280 | 0.0290 | 229,487 | -0.00(-1.36%) |
Oct 22, 2019 | 0.0290 | 0.0300 | 0.0279 | 0.0294 | 1,009,892 | +0.00(+1.38%) |
Oct 21, 2019 | 0.0306 | 0.0306 | 0.0280 | 0.0290 | 411,330 | -0.00(-5.54%) |
Oct 18, 2019 | 0.0302 | 0.0321 | 0.0281 | 0.0307 | 222,000 | +0.00(+0.66%) |
Oct 17, 2019 | 0.0334 | 0.0334 | 0.0303 | 0.0305 | 831,628 | -0.00(-2.87%) |
Oct 16, 2019 | 0.0330 | 0.0330 | 0.0304 | 0.0314 | 452,425 | -0.00(-5.42%) |
Oct 15, 2019 | 0.0322 | 0.0334 | 0.0300 | 0.0332 | 486,970 | +0.00(+3.75%) |
Oct 14, 2019 | 0.0310 | 0.0339 | 0.0300 | 0.0320 | 685,507 | +0.00(+1.59%) |
Oct 11, 2019 | 0.0329 | 0.0360 | 0.0290 | 0.0315 | 1,634,400 | -0.00(-12.01%) |
Oct 10, 2019 | 0.0345 | 0.0362 | 0.0315 | 0.0358 | 965,274 | +0.00(+8.48%) |
Oct 09, 2019 | 0.0430 | 0.0430 | 0.0310 | 0.0330 | 5,154,732 | -0.00(-12.93%) |
Oct 08, 2019 | 0.0288 | 0.0395 | 0.0285 | 0.0379 | 10,421,945 | +0.01(+36.33%) |
Oct 07, 2019 | 0.0201 | 0.0279 | 0.0201 | 0.0278 | 2,371,971 | +0.01(+29.91%) |
Oct 04, 2019 | 0.0200 | 0.0214 | 0.0190 | 0.0214 | 1,254,100 | +0.00(+2.88%) |
Oct 03, 2019 | 0.0205 | 0.0214 | 0.0190 | 0.0208 | 351,062 | -0.00(-0.48%) |
Oct 02, 2019 | 0.0186 | 0.0210 | 0.0170 | 0.0209 | 993,169 | +0.00(+10.00%) |
Oct 01, 2019 | 0.0178 | 0.0190 | 0.0178 | 0.0190 | 1,074,722 | +0.00(+6.74%) |
Sep 30, 2019 | 0.0135 | 0.0190 | 0.0135 | 0.0178 | 1,670,346 | +0.00(+31.85%) |
Sep 27, 2019 | 0.0155 | 0.0155 | 0.0131 | 0.0135 | 3,117,000 | -0.00(-12.90%) |
Sep 26, 2019 | 0.0155 | 0.0155 | 0.0135 | 0.0155 | 2,184,221 | -0.00(-3.13%) |
Sep 25, 2019 | 0.0167 | 0.0170 | 0.0150 | 0.0160 | 1,394,602 | -0.00(-1.84%) |
Sep 24, 2019 | 0.0175 | 0.0175 | 0.0150 | 0.0163 | 1,056,646 | -0.00(-6.86%) |
Sep 23, 2019 | 0.0190 | 0.0190 | 0.0161 | 0.0175 | 693,822 | -0.00(-2.78%) |
Sep 20, 2019 | 0.0185 | 0.0190 | 0.0166 | 0.0180 | 815,100 | -0.00(-5.26%) |
Sep 19, 2019 | 0.0187 | 0.0190 | 0.0184 | 0.0190 | 252,967 | +0.00(+1.60%) |
Sep 18, 2019 | 0.0197 | 0.0197 | 0.0180 | 0.0187 | 766,166 | -0.00(-1.06%) |
Sep 17, 2019 | 0.0190 | 0.0190 | 0.0180 | 0.0189 | 600,580 | -0.00(-0.53%) |
Sep 16, 2019 | 0.0200 | 0.0200 | 0.0176 | 0.0190 | 668,538 | -0.00(-3.55%) |
Sep 13, 2019 | 0.0201 | 0.0201 | 0.0180 | 0.0197 | 1,356,400 | -0.00(-1.50%) |
Sep 12, 2019 | 0.0200 | 0.0212 | 0.0200 | 0.0200 | 911,105 | -0.00(-5.66%) |
Sep 11, 2019 | 0.0210 | 0.0212 | 0.0184 | 0.0212 | 941,431 | -0.00(-0.47%) |
Sep 10, 2019 | 0.0201 | 0.0219 | 0.0201 | 0.0213 | 1,251,312 | -0.00(-0.47%) |
Sep 09, 2019 | 0.0208 | 0.0215 | 0.0187 | 0.0214 | 474,500 | -0.00(-0.47%) |
Sep 06, 2019 | 0.0197 | 0.0217 | 0.0182 | 0.0215 | 1,138,700 | +0.00(+7.50%) |
Sep 05, 2019 | 0.0199 | 0.0205 | 0.0197 | 0.0200 | 704,774 | +0.00(+0.50%) |
Sep 04, 2019 | 0.0219 | 0.0219 | 0.0181 | 0.0199 | 1,476,315 | -0.00(-11.56%) |