Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0900 | 0.0900 | 0.0890 | 0.0890 | 77,523 | -0.00(-1.00%) |
Jul 30, 2019 | 0.0823 | 0.0900 | 0.0800 | 0.0899 | 619,982 | +0.04(+76.27%) |
Jul 29, 2019 | 0.0900 | 0.0900 | 0.0500 | 0.0510 | 27,704 | -0.02(-29.66%) |
Jul 26, 2019 | 0.0900 | 0.0900 | 0.0700 | 0.0725 | 23,000 | +0.00(+3.57%) |
Jul 25, 2019 | 0.0860 | 0.0900 | 0.0600 | 0.0700 | 53,673 | -0.02(-22.22%) |
Jul 24, 2019 | 0.0900 | 0.0900 | 0.0600 | 0.0900 | 55,341 | +0.01(+7.53%) |
Jul 23, 2019 | 0.0825 | 0.0900 | 0.0527 | 0.0837 | 22,206 | +0.01(+9.99%) |
Jul 22, 2019 | 0.0868 | 0.0900 | 0.0761 | 0.0761 | 226,402 | +0.01(+7.18%) |
Jul 19, 2019 | 0.0706 | 0.0850 | 0.0700 | 0.0710 | 186,100 | -0.00(-0.28%) |
Jul 18, 2019 | 0.0800 | 0.0800 | 0.0710 | 0.0712 | 18,675 | -0.01(-11.00%) |
Jul 17, 2019 | 0.0720 | 0.0800 | 0.0700 | 0.0800 | 48,511 | +0.01(+8.11%) |
Jul 16, 2019 | 0.0740 | 0.0740 | 0.0730 | 0.0740 | 26,500 | +0.00(+2.07%) |
Jul 15, 2019 | 0.0798 | 0.0798 | 0.0700 | 0.0725 | 129,158 | -0.01(-9.03%) |
Jul 12, 2019 | 0.0778 | 0.0850 | 0.0650 | 0.0797 | 67,900 | -0.01(-11.44%) |
Jul 11, 2019 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | 191,909 | +0.01(+13.78%) |
Jul 10, 2019 | 0.0710 | 0.1000 | 0.0710 | 0.0791 | 28,547 | +0.00(+5.47%) |
Jul 09, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 25,240 | +0.00(+0.00%) |
Jul 08, 2019 | 0.0776 | 0.0776 | 0.0715 | 0.0750 | 157,984 | +0.00(+5.63%) |
Jul 05, 2019 | 0.0900 | 0.0900 | 0.0710 | 0.0710 | 382,400 | -0.01(-10.13%) |
Jul 03, 2019 | 0.0840 | 0.0877 | 0.0780 | 0.0790 | 18,900 | -0.01(-8.14%) |
Jul 02, 2019 | 0.0850 | 0.1050 | 0.0780 | 0.0860 | 61,528 | +0.01(+14.67%) |
Jul 01, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 53,678 | -0.01(-13.49%) |
Jun 28, 2019 | 0.0820 | 0.0867 | 0.0750 | 0.0867 | 51,000 | +0.01(+15.60%) |
Jun 27, 2019 | 0.0740 | 0.1050 | 0.0740 | 0.0750 | 67,944 | +0.00(+0.00%) |
Jun 26, 2019 | 0.0810 | 0.0862 | 0.0750 | 0.0750 | 16,611 | -0.00(-2.60%) |
Jun 25, 2019 | 0.0951 | 0.0951 | 0.0750 | 0.0770 | 85,788 | -0.01(-13.77%) |
Jun 24, 2019 | 0.1000 | 0.1000 | 0.0750 | 0.0893 | 67,539 | -0.01(-10.70%) |
Jun 21, 2019 | 0.1000 | 0.1000 | 0.0847 | 0.1000 | 24,900 | +0.00(+0.00%) |
Jun 20, 2019 | 0.1000 | 0.1000 | 0.0750 | 0.1000 | 37,364 | +0.00(+2.56%) |
Jun 19, 2019 | 0.0670 | 0.1000 | 0.0670 | 0.0975 | 26,520 | +0.00(+3.50%) |
Jun 18, 2019 | 0.0800 | 0.0946 | 0.0750 | 0.0942 | 39,940 | +0.01(+6.68%) |
Jun 17, 2019 | 0.0700 | 0.1299 | 0.0700 | 0.0883 | 60,141 | -0.00(-4.13%) |
Jun 14, 2019 | 0.1104 | 0.1104 | 0.0921 | 0.0921 | 91,300 | -0.02(-16.27%) |
Jun 13, 2019 | 0.0936 | 0.1300 | 0.0936 | 0.1100 | 225,628 | +0.00(+0.00%) |
Jun 12, 2019 | 0.1100 | 0.1100 | 0.0878 | 0.1100 | 9,255 | +0.00(+0.00%) |
Jun 11, 2019 | 0.1100 | 0.1100 | 0.0800 | 0.1100 | 75,555 | +0.01(+11.56%) |
Jun 10, 2019 | 0.0850 | 0.1100 | 0.0827 | 0.0986 | 22,801 | +0.01(+16.00%) |
Jun 07, 2019 | 0.0960 | 0.1020 | 0.0700 | 0.0850 | 193,200 | +0.01(+6.25%) |
Jun 06, 2019 | 0.0923 | 0.1000 | 0.0800 | 0.0800 | 14,105 | +0.01(+9.59%) |
Jun 05, 2019 | 0.0500 | 0.1150 | 0.0500 | 0.0730 | 66,923 | -0.01(-9.88%) |
Jun 04, 2019 | 0.0825 | 0.1150 | 0.0769 | 0.0810 | 54,689 | +0.00(+1.25%) |
Jun 03, 2019 | 0.1099 | 0.1099 | 0.0800 | 0.0800 | 193,586 | -0.03(-27.21%) |
May 31, 2019 | 0.1036 | 0.1150 | 0.0870 | 0.1099 | 52,100 | -0.01(-8.34%) |
May 30, 2019 | 0.1090 | 0.1199 | 0.0910 | 0.1199 | 45,201 | +0.01(+9.10%) |
May 29, 2019 | 0.0550 | 0.1099 | 0.0550 | 0.1099 | 29,714 | +0.01(+9.90%) |
May 28, 2019 | 0.1220 | 0.1220 | 0.0935 | 0.1000 | 98,954 | -0.01(-9.09%) |
May 24, 2019 | 0.1000 | 0.1130 | 0.1000 | 0.1100 | 173,300 | -0.01(-4.35%) |
May 23, 2019 | 0.1000 | 0.1300 | 0.1000 | 0.1150 | 27,871 | +0.01(+15.00%) |
May 22, 2019 | 0.1200 | 0.1350 | 0.1000 | 0.1000 | 117,693 | -0.02(-16.67%) |
May 21, 2019 | 0.1380 | 0.1380 | 0.1100 | 0.1200 | 70,500 | -0.00(-3.85%) |
May 20, 2019 | 0.1249 | 0.1400 | 0.1000 | 0.1248 | 46,425 | +0.02(+24.80%) |
May 17, 2019 | 0.1128 | 0.1208 | 0.1000 | 0.1000 | 18,400 | -0.01(-9.09%) |
May 16, 2019 | 0.1104 | 0.1121 | 0.1059 | 0.1100 | 18,195 | +0.00(+3.87%) |
May 15, 2019 | 0.1300 | 0.1300 | 0.1059 | 0.1059 | 56,082 | -0.00(-3.73%) |
May 14, 2019 | 0.1207 | 0.1240 | 0.1059 | 0.1100 | 64,170 | -0.00(-1.70%) |
May 13, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1119 | 111,473 | +0.00(+0.00%) |
May 10, 2019 | 0.1132 | 0.1193 | 0.1119 | 0.1119 | 92,900 | -0.01(-6.75%) |
May 09, 2019 | 0.1235 | 0.1300 | 0.1200 | 0.1200 | 37,652 | +0.00(+4.35%) |
May 08, 2019 | 0.1100 | 0.1349 | 0.1100 | 0.1150 | 59,876 | +0.00(+2.77%) |
May 07, 2019 | 0.1120 | 0.1300 | 0.1119 | 0.1119 | 46,753 | -0.00(-1.41%) |
May 06, 2019 | 0.1135 | 0.1250 | 0.1119 | 0.1135 | 6,690 | -0.01(-6.28%) |
May 03, 2019 | 0.1200 | 0.1250 | 0.1143 | 0.1211 | 135,400 | +0.00(+0.92%) |
May 02, 2019 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 110,900 | -0.01(-4.00%) |