Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0102 | 0.0124 | 0.0102 | 0.0120 | 619,034 | +0.00(+9.09%) |
Jul 30, 2019 | 0.0146 | 0.0146 | 0.0110 | 0.0110 | 144,839 | -0.00(-23.61%) |
Jul 26, 2019 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+20.00%) | |
Jul 25, 2019 | 0.0116 | 0.0144 | 0.0115 | 0.0120 | 226,500 | +0.00(+0.00%) |
Jul 24, 2019 | 0.0147 | 0.0147 | 0.0115 | 0.0120 | 107,300 | -0.00(-16.67%) |
Jul 23, 2019 | 0.0120 | 0.0144 | 0.0120 | 0.0144 | 1,500 | +0.00(+0.00%) |
Jul 22, 2019 | 0.0130 | 0.0144 | 0.0118 | 0.0144 | 150,200 | +0.00(+1.41%) |
Jul 19, 2019 | 0.0116 | 0.0142 | 0.0115 | 0.0142 | 757,200 | +0.00(+5.19%) |
Jul 17, 2019 | 0.0135 | 0.0135 | 0.0135 | 0 | -0.00(-10.00%) | |
Jul 16, 2019 | 0.0128 | 0.0150 | 0.0128 | 0.0150 | 21,100 | -0.00(-5.66%) |
Jul 12, 2019 | 0.0159 | 0.0159 | 0.0159 | 0 | +0.00(+22.31%) | |
Jul 11, 2019 | 0.0136 | 0.0136 | 0.0130 | 0.0130 | 32,000 | +0.00(+4.00%) |
Jul 10, 2019 | 0.0126 | 0.0160 | 0.0125 | 0.0125 | 100,675 | -0.00(-21.87%) |
Jul 09, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,000 | +0.00(+0.00%) |
Jul 02, 2019 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Jul 01, 2019 | 0.0177 | 0.0177 | 0.0160 | 0.0160 | 178,466 | +0.00(+20.30%) |
Jun 28, 2019 | 0.0150 | 0.0150 | 0.0133 | 0.0133 | 70,000 | -0.00(-11.33%) |
Jun 27, 2019 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 312,933 | +0.00(+0.00%) |
Jun 26, 2019 | 0.0175 | 0.0175 | 0.0130 | 0.0150 | 441,161 | +0.00(+7.14%) |
Jun 25, 2019 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 266,142 | +0.00(+3.70%) |
Jun 24, 2019 | 0.0135 | 0.0135 | 0.0125 | 0.0135 | 110,000 | -0.00(-3.57%) |
Jun 20, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.00%) | |
Jun 19, 2019 | 0.0125 | 0.0140 | 0.0125 | 0.0140 | 41,500 | +0.00(+7.69%) |
Jun 18, 2019 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 52,500 | +0.00(+4.00%) |
Jun 17, 2019 | 0.0125 | 0.0130 | 0.0125 | 0.0125 | 205,923 | +0.00(+0.00%) |
Jun 13, 2019 | 0.0125 | 0.0125 | 0.0125 | 0 | -0.00(-2.34%) | |
Jun 12, 2019 | 0.0130 | 0.0130 | 0.0128 | 0.0128 | 181,307 | -0.00(-11.11%) |
Jun 11, 2019 | 0.0140 | 0.0144 | 0.0140 | 0.0144 | 60,500 | -0.00(-4.00%) |
Jun 10, 2019 | 0.0155 | 0.0155 | 0.0131 | 0.0150 | 277,700 | -0.00(-3.23%) |
Jun 07, 2019 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 2,000 | +0.00(+10.71%) |
Jun 06, 2019 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 288,430 | -0.00(-6.67%) |
Jun 05, 2019 | 0.0150 | 0.0194 | 0.0127 | 0.0150 | 505,042 | +0.00(+0.00%) |
Jun 04, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 170,000 | -0.00(-13.79%) |
Jun 03, 2019 | 0.0150 | 0.0174 | 0.0150 | 0.0174 | 275,210 | +0.00(+16.00%) |
May 31, 2019 | 0.0135 | 0.0150 | 0.0135 | 0.0150 | 48,000 | +0.00(+7.14%) |
May 30, 2019 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 | +0.00(+0.00%) |
May 29, 2019 | 0.0165 | 0.0165 | 0.0140 | 0.0140 | 75,580 | -0.00(-15.15%) |
May 28, 2019 | 0.0130 | 0.0165 | 0.0129 | 0.0165 | 323,000 | +0.00(+0.00%) |
May 24, 2019 | 0.0146 | 0.0171 | 0.0146 | 0.0165 | 578,000 | +0.00(+13.01%) |
May 23, 2019 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 6,400 | -0.00(-0.68%) |
May 22, 2019 | 0.0150 | 0.0150 | 0.0121 | 0.0147 | 324,700 | +0.00(+8.09%) |
May 21, 2019 | 0.0174 | 0.0174 | 0.0136 | 0.0136 | 7,700 | -0.00(-3.55%) |
May 20, 2019 | 0.0174 | 0.0174 | 0.0140 | 0.0141 | 186,200 | -0.00(-7.24%) |
May 17, 2019 | 0.0199 | 0.0199 | 0.0140 | 0.0152 | 356,100 | +0.00(+4.83%) |
May 15, 2019 | 0.0145 | 0.0145 | 0.0145 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 0.0150 | 0.0194 | 0.0145 | 0.0145 | 707,012 | -0.00(-24.08%) |
May 13, 2019 | 0.0186 | 0.0191 | 0.0150 | 0.0191 | 200,750 | +0.00(+2.69%) |
May 10, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0186 | 470,800 | +0.00(+24.00%) |
May 09, 2019 | 0.0140 | 0.0200 | 0.0100 | 0.0150 | 8,350,719 | +0.01(+66.67%) |
May 08, 2019 | 0.0198 | 0.0400 | 0.0090 | 0.0090 | 19,269,496 | -0.01(-53.85%) |
May 07, 2019 | 0.0170 | 0.0195 | 0.0150 | 0.0195 | 1,326,856 | +0.01(+56.00%) |
May 06, 2019 | 0.0165 | 0.0440 | 0.0115 | 0.0125 | 8,305,463 | -0.00(-10.71%) |
May 03, 2019 | 0.0125 | 0.0140 | 0.0125 | 0.0140 | 61,400 | +0.00(+0.00%) |
May 02, 2019 | 0.0200 | 0.0200 | 0.0105 | 0.0140 | 278,590 | -0.00(-2.10%) |