Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0300 | 0.0340 | 0.0250 | 0.0310 | 1,015,200 | +0.00(+3.33%) |
Nov 27, 2019 | 0.0300 | 0.0335 | 0.0300 | 0.0300 | 161,400 | -0.00(-5.06%) |
Nov 26, 2019 | 0.0310 | 0.0330 | 0.0300 | 0.0316 | 288,952 | +0.00(+1.61%) |
Nov 25, 2019 | 0.0310 | 0.0340 | 0.0310 | 0.0311 | 444,269 | -0.00(-8.53%) |
Nov 22, 2019 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 371,500 | +0.00(+0.29%) |
Nov 21, 2019 | 0.0260 | 0.0345 | 0.0260 | 0.0339 | 2,383,159 | +0.01(+23.27%) |
Nov 20, 2019 | 0.0295 | 0.0295 | 0.0253 | 0.0275 | 728,010 | -0.00(-6.78%) |
Nov 19, 2019 | 0.0270 | 0.0299 | 0.0250 | 0.0295 | 912,846 | +0.00(+3.51%) |
Nov 18, 2019 | 0.0300 | 0.0310 | 0.0269 | 0.0285 | 789,630 | -0.00(-3.39%) |
Nov 15, 2019 | 0.0320 | 0.0320 | 0.0270 | 0.0295 | 1,172,100 | -0.00(-6.65%) |
Nov 14, 2019 | 0.0326 | 0.0326 | 0.0301 | 0.0316 | 396,407 | +0.00(+1.61%) |
Nov 13, 2019 | 0.0340 | 0.0340 | 0.0300 | 0.0311 | 191,182 | -0.00(-8.53%) |
Nov 12, 2019 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 195,495 | +0.00(+9.68%) |
Nov 11, 2019 | 0.0310 | 0.0330 | 0.0302 | 0.0310 | 265,428 | -0.00(-6.06%) |
Nov 08, 2019 | 0.0315 | 0.0330 | 0.0300 | 0.0330 | 352,500 | +0.00(+4.76%) |
Nov 07, 2019 | 0.0330 | 0.0330 | 0.0300 | 0.0315 | 372,682 | -0.00(-4.26%) |
Nov 06, 2019 | 0.0340 | 0.0350 | 0.0306 | 0.0329 | 1,041,148 | -0.00(-3.24%) |
Nov 05, 2019 | 0.0300 | 0.0390 | 0.0300 | 0.0340 | 643,371 | +0.00(+8.63%) |
Nov 04, 2019 | 0.0321 | 0.0331 | 0.0300 | 0.0313 | 434,481 | -0.00(-0.63%) |
Nov 01, 2019 | 0.0349 | 0.0349 | 0.0300 | 0.0315 | 142,900 | +0.00(+0.00%) |
Oct 31, 2019 | 0.0302 | 0.0349 | 0.0300 | 0.0315 | 482,253 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0323 | 0.0400 | 0.0315 | 0.0315 | 1,461,961 | -0.00(-12.98%) |
Oct 29, 2019 | 0.0370 | 0.0390 | 0.0320 | 0.0362 | 342,924 | -0.00(-5.24%) |
Oct 28, 2019 | 0.0370 | 0.0440 | 0.0370 | 0.0382 | 317,814 | -0.00(-2.05%) |
Oct 25, 2019 | 0.0400 | 0.0425 | 0.0370 | 0.0390 | 216,200 | -0.00(-4.88%) |
Oct 24, 2019 | 0.0425 | 0.0425 | 0.0400 | 0.0410 | 147,473 | +0.00(+2.50%) |
Oct 23, 2019 | 0.0425 | 0.0425 | 0.0360 | 0.0400 | 211,416 | -0.00(-3.85%) |
Oct 22, 2019 | 0.0401 | 0.0450 | 0.0370 | 0.0416 | 485,367 | +0.00(+3.74%) |
Oct 21, 2019 | 0.0370 | 0.0450 | 0.0370 | 0.0401 | 963,707 | -0.00(-0.25%) |
Oct 18, 2019 | 0.0400 | 0.0430 | 0.0361 | 0.0402 | 170,800 | +0.00(+0.50%) |
Oct 17, 2019 | 0.0347 | 0.0430 | 0.0335 | 0.0400 | 329,472 | +0.01(+15.27%) |
Oct 16, 2019 | 0.0340 | 0.0348 | 0.0330 | 0.0347 | 1,181,595 | +0.00(+2.06%) |
Oct 15, 2019 | 0.0304 | 0.0357 | 0.0304 | 0.0340 | 965,348 | +0.00(+7.94%) |
Oct 14, 2019 | 0.0410 | 0.0460 | 0.0309 | 0.0315 | 1,452,821 | -0.01(-22.41%) |
Oct 11, 2019 | 0.0330 | 0.0489 | 0.0310 | 0.0406 | 3,593,300 | +0.01(+21.19%) |
Oct 10, 2019 | 0.0267 | 0.0335 | 0.0265 | 0.0335 | 1,763,854 | +0.00(+8.06%) |
Oct 09, 2019 | 0.0305 | 0.0329 | 0.0254 | 0.0310 | 406,865 | -0.00(-5.78%) |
Oct 08, 2019 | 0.0305 | 0.0335 | 0.0305 | 0.0329 | 369,885 | -0.00(-0.30%) |
Oct 07, 2019 | 0.0333 | 0.0349 | 0.0330 | 0.0330 | 156,330 | -0.00(-4.35%) |
Oct 04, 2019 | 0.0304 | 0.0350 | 0.0300 | 0.0345 | 266,000 | +0.00(+13.49%) |
Oct 03, 2019 | 0.0330 | 0.0330 | 0.0304 | 0.0304 | 254,496 | -0.00(-7.88%) |
Oct 02, 2019 | 0.0350 | 0.0350 | 0.0301 | 0.0330 | 306,192 | -0.00(-2.94%) |
Oct 01, 2019 | 0.0340 | 0.0370 | 0.0340 | 0.0340 | 496,927 | -0.00(-2.30%) |
Sep 30, 2019 | 0.0380 | 0.0380 | 0.0338 | 0.0348 | 490,389 | -0.00(-6.45%) |
Sep 27, 2019 | 0.0308 | 0.0390 | 0.0308 | 0.0372 | 448,000 | +0.01(+20.00%) |
Sep 26, 2019 | 0.0311 | 0.0340 | 0.0300 | 0.0310 | 314,271 | -0.00(-5.20%) |
Sep 25, 2019 | 0.0339 | 0.0340 | 0.0320 | 0.0327 | 613,132 | -0.00(-0.91%) |
Sep 24, 2019 | 0.0350 | 0.0350 | 0.0311 | 0.0330 | 292,283 | -0.00(-5.71%) |
Sep 23, 2019 | 0.0344 | 0.0350 | 0.0321 | 0.0350 | 431,854 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0350 | 0.0350 | 0.0303 | 0.0350 | 477,800 | -0.00(-3.58%) |
Sep 19, 2019 | 0.0360 | 0.0400 | 0.0340 | 0.0363 | 622,015 | +0.00(+0.83%) |
Sep 18, 2019 | 0.0334 | 0.0360 | 0.0320 | 0.0360 | 542,752 | +0.00(+7.78%) |
Sep 17, 2019 | 0.0398 | 0.0399 | 0.0330 | 0.0334 | 1,196,298 | -0.01(-14.36%) |
Sep 16, 2019 | 0.0379 | 0.0400 | 0.0350 | 0.0390 | 693,414 | +0.00(+12.72%) |
Sep 13, 2019 | 0.0415 | 0.0415 | 0.0300 | 0.0346 | 2,253,800 | -0.01(-13.28%) |
Sep 12, 2019 | 0.0400 | 0.0430 | 0.0375 | 0.0399 | 1,792,587 | -0.00(-7.21%) |
Sep 11, 2019 | 0.0480 | 0.0480 | 0.0400 | 0.0430 | 1,835,061 | -0.01(-10.42%) |
Sep 10, 2019 | 0.0505 | 0.0505 | 0.0470 | 0.0480 | 754,949 | -0.00(-5.51%) |
Sep 09, 2019 | 0.0522 | 0.0529 | 0.0500 | 0.0508 | 543,788 | -0.00(-2.68%) |
Sep 06, 2019 | 0.0539 | 0.0539 | 0.0522 | 0.0522 | 328,700 | +0.00(+0.00%) |
Sep 05, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0522 | 668,235 | -0.00(-5.09%) |
Sep 04, 2019 | 0.0530 | 0.0569 | 0.0530 | 0.0550 | 205,545 | +0.00(+1.85%) |