Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0084 | 0.0084 | 0.0048 | 0.0055 | 2,468,360 | -0.00(-36.05%) |
Jul 30, 2019 | 0.0080 | 0.0086 | 0.0080 | 0.0086 | 77,000 | +0.00(+4.88%) |
Jul 29, 2019 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 16,300 | -0.00(-1.20%) |
Jul 26, 2019 | 0.0083 | 0.0083 | 0.0080 | 0.0083 | 17,000 | +0.00(+3.75%) |
Jul 25, 2019 | 0.0080 | 0.0086 | 0.0079 | 0.0080 | 243,500 | -0.00(-1.23%) |
Jul 24, 2019 | 0.0085 | 0.0085 | 0.0067 | 0.0081 | 779,759 | +0.00(+1.25%) |
Jul 23, 2019 | 0.0081 | 0.0090 | 0.0080 | 0.0080 | 148,000 | +0.00(+0.00%) |
Jul 22, 2019 | 0.0085 | 0.0090 | 0.0075 | 0.0080 | 508,637 | -0.00(-11.11%) |
Jul 19, 2019 | 0.0079 | 0.0090 | 0.0065 | 0.0090 | 864,400 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0077 | 0.0090 | 0.0076 | 0.0090 | 452,095 | +0.00(+15.38%) |
Jul 17, 2019 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 238,000 | -0.00(-21.21%) |
Jul 16, 2019 | 0.0080 | 0.0100 | 0.0076 | 0.0099 | 255,534 | +0.00(+4.21%) |
Jul 15, 2019 | 0.0098 | 0.0098 | 0.0075 | 0.0095 | 397,366 | +0.00(+9.20%) |
Jul 12, 2019 | 0.0100 | 0.0101 | 0.0087 | 0.0087 | 101,000 | -0.00(-12.12%) |
Jul 11, 2019 | 0.0098 | 0.0099 | 0.0087 | 0.0099 | 105,505 | +0.00(+4.21%) |
Jul 10, 2019 | 0.0099 | 0.0099 | 0.0087 | 0.0095 | 139,000 | -0.00(-4.04%) |
Jul 09, 2019 | 0.0090 | 0.0099 | 0.0085 | 0.0099 | 1,515,600 | +0.00(+0.00%) |
Jul 08, 2019 | 0.0104 | 0.0110 | 0.0092 | 0.0099 | 220,500 | -0.00(-1.00%) |
Jul 05, 2019 | 0.0106 | 0.0106 | 0.0090 | 0.0100 | 710,000 | -0.00(-9.09%) |
Jul 03, 2019 | 0.0085 | 0.0110 | 0.0085 | 0.0110 | 5,204,200 | +0.00(+27.91%) |
Jul 02, 2019 | 0.0078 | 0.0105 | 0.0078 | 0.0086 | 142,480 | -0.00(-14.00%) |
Jul 01, 2019 | 0.0105 | 0.0105 | 0.0074 | 0.0100 | 167,276 | +0.00(+0.00%) |
Jun 28, 2019 | 0.0080 | 0.0116 | 0.0077 | 0.0100 | 172,600 | +0.00(+26.58%) |
Jun 27, 2019 | 0.0079 | 0.0079 | 0.0060 | 0.0079 | 1,707,849 | +0.00(+1.28%) |
Jun 26, 2019 | 0.0092 | 0.0092 | 0.0070 | 0.0078 | 584,718 | -0.00(-16.13%) |
Jun 25, 2019 | 0.0100 | 0.0100 | 0.0075 | 0.0093 | 689,000 | -0.00(-7.00%) |
Jun 24, 2019 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 76,110 | +0.00(+4.17%) |
Jun 21, 2019 | 0.0100 | 0.0100 | 0.0089 | 0.0096 | 189,900 | -0.00(-4.00%) |
Jun 20, 2019 | 0.0096 | 0.0100 | 0.0096 | 0.0100 | 711,116 | +0.00(+5.26%) |
Jun 19, 2019 | 0.0095 | 0.0100 | 0.0094 | 0.0095 | 124,635 | +0.00(+1.06%) |
Jun 18, 2019 | 0.0102 | 0.0102 | 0.0094 | 0.0094 | 573,490 | -0.00(-6.93%) |
Jun 17, 2019 | 0.0110 | 0.0110 | 0.0101 | 0.0101 | 154,430 | -0.00(-8.18%) |
Jun 14, 2019 | 0.0106 | 0.0110 | 0.0101 | 0.0110 | 522,500 | -0.00(-1.79%) |
Jun 13, 2019 | 0.0102 | 0.0112 | 0.0101 | 0.0112 | 142,751 | +0.00(+2.75%) |
Jun 12, 2019 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 3,600 | -0.00(-2.68%) |
Jun 11, 2019 | 0.0107 | 0.0115 | 0.0101 | 0.0112 | 574,600 | -0.00(-0.88%) |
Jun 10, 2019 | 0.0119 | 0.0119 | 0.0105 | 0.0113 | 212,345 | -0.00(-1.74%) |
Jun 07, 2019 | 0.0105 | 0.0115 | 0.0105 | 0.0115 | 303,700 | +0.00(+4.55%) |
Jun 06, 2019 | 0.0109 | 0.0114 | 0.0102 | 0.0110 | 731,000 | -0.00(-1.79%) |
Jun 05, 2019 | 0.0112 | 0.0114 | 0.0112 | 0.0112 | 43,500 | -0.00(-1.75%) |
Jun 04, 2019 | 0.0103 | 0.0114 | 0.0102 | 0.0114 | 51,250 | +0.00(+12.87%) |
Jun 03, 2019 | 0.0070 | 0.0111 | 0.0070 | 0.0101 | 1,230,395 | -0.00(-3.81%) |
May 31, 2019 | 0.0100 | 0.0107 | 0.0100 | 0.0105 | 1,959,800 | +0.00(+0.00%) |
May 30, 2019 | 0.0115 | 0.0115 | 0.0103 | 0.0105 | 1,056,592 | -0.00(-2.78%) |
May 29, 2019 | 0.0114 | 0.0116 | 0.0105 | 0.0108 | 459,420 | -0.00(-1.82%) |
May 28, 2019 | 0.0111 | 0.0115 | 0.0108 | 0.0110 | 606,146 | -0.00(-8.33%) |
May 24, 2019 | 0.0120 | 0.0122 | 0.0109 | 0.0120 | 455,200 | +0.00(+0.00%) |
May 23, 2019 | 0.0112 | 0.0120 | 0.0112 | 0.0120 | 121,333 | +0.00(+0.00%) |
May 22, 2019 | 0.0115 | 0.0128 | 0.0115 | 0.0120 | 1,304,066 | +0.00(+0.00%) |
May 21, 2019 | 0.0116 | 0.0122 | 0.0116 | 0.0120 | 747,300 | -0.00(-4.00%) |
May 20, 2019 | 0.0117 | 0.0125 | 0.0113 | 0.0125 | 519,568 | -0.00(-3.85%) |
May 17, 2019 | 0.0116 | 0.0130 | 0.0116 | 0.0130 | 1,007,000 | +0.00(+0.78%) |
May 16, 2019 | 0.0140 | 0.0148 | 0.0129 | 0.0129 | 674,750 | -0.00(-11.03%) |
May 15, 2019 | 0.0125 | 0.0150 | 0.0125 | 0.0145 | 975,000 | +0.00(+4.32%) |
May 14, 2019 | 0.0115 | 0.0140 | 0.0115 | 0.0139 | 1,089,052 | +0.00(+6.11%) |
May 13, 2019 | 0.0137 | 0.0137 | 0.0108 | 0.0131 | 228,973 | -0.00(-4.38%) |
May 10, 2019 | 0.0103 | 0.0138 | 0.0103 | 0.0137 | 700,100 | +0.00(+1.48%) |
May 09, 2019 | 0.0123 | 0.0135 | 0.0113 | 0.0135 | 2,711,826 | +0.00(+9.76%) |
May 08, 2019 | 0.0116 | 0.0124 | 0.0105 | 0.0123 | 831,106 | +0.00(+6.03%) |
May 07, 2019 | 0.0122 | 0.0122 | 0.0110 | 0.0116 | 1,613,900 | -0.00(-6.45%) |
May 06, 2019 | 0.0115 | 0.0124 | 0.0107 | 0.0124 | 71,050 | +0.00(+7.83%) |
May 03, 2019 | 0.0107 | 0.0124 | 0.0105 | 0.0115 | 2,340,400 | +0.00(+3.60%) |
May 02, 2019 | 0.0120 | 0.0120 | 0.0106 | 0.0111 | 272,746 | -0.00(-9.02%) |