Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0560 | 0.0560 | 0.0430 | 0.0482 | 1,850,000 | +0.00(+1.47%) |
Aug 29, 2019 | 0.0500 | 0.0510 | 0.0428 | 0.0475 | 691,085 | +0.00(+3.26%) |
Aug 28, 2019 | 0.0510 | 0.0510 | 0.0449 | 0.0460 | 2,150,006 | -0.00(-8.91%) |
Aug 27, 2019 | 0.0530 | 0.0530 | 0.0450 | 0.0505 | 1,018,900 | +0.00(+1.00%) |
Aug 26, 2019 | 0.0550 | 0.0570 | 0.0490 | 0.0500 | 1,495,907 | -0.00(-9.09%) |
Aug 23, 2019 | 0.0520 | 0.0568 | 0.0500 | 0.0550 | 1,489,000 | +0.00(+2.80%) |
Aug 22, 2019 | 0.0600 | 0.0618 | 0.0513 | 0.0535 | 1,830,640 | -0.00(-4.46%) |
Aug 21, 2019 | 0.0524 | 0.0600 | 0.0519 | 0.0560 | 1,412,745 | -0.00(-3.61%) |
Aug 20, 2019 | 0.0650 | 0.0680 | 0.0500 | 0.0581 | 2,443,235 | -0.00(-1.53%) |
Aug 19, 2019 | 0.0545 | 0.0625 | 0.0500 | 0.0590 | 5,345,942 | +0.01(+15.69%) |
Aug 16, 2019 | 0.0411 | 0.0539 | 0.0399 | 0.0510 | 6,787,600 | +0.01(+27.50%) |
Aug 15, 2019 | 0.0455 | 0.0474 | 0.0390 | 0.0400 | 2,031,772 | -0.00(-10.71%) |
Aug 14, 2019 | 0.0476 | 0.0490 | 0.0421 | 0.0448 | 2,163,307 | -0.00(-6.67%) |
Aug 13, 2019 | 0.0490 | 0.0490 | 0.0451 | 0.0480 | 2,191,013 | -0.00(-2.64%) |
Aug 12, 2019 | 0.0500 | 0.0525 | 0.0482 | 0.0493 | 1,302,126 | -0.00(-4.09%) |
Aug 09, 2019 | 0.0500 | 0.0540 | 0.0493 | 0.0514 | 703,800 | +0.00(+2.80%) |
Aug 08, 2019 | 0.0500 | 0.0500 | 0.0485 | 0.0500 | 1,029,267 | +0.00(+3.09%) |
Aug 07, 2019 | 0.0580 | 0.0605 | 0.0481 | 0.0485 | 2,055,274 | -0.00(-0.41%) |
Aug 06, 2019 | 0.0482 | 0.0530 | 0.0481 | 0.0487 | 3,828,271 | -0.00(-3.18%) |
Aug 05, 2019 | 0.0565 | 0.0565 | 0.0481 | 0.0503 | 4,044,702 | -0.01(-9.21%) |
Aug 02, 2019 | 0.0538 | 0.0565 | 0.0525 | 0.0554 | 1,326,600 | -0.00(-1.77%) |
Aug 01, 2019 | 0.0540 | 0.0565 | 0.0500 | 0.0564 | 5,919,186 | +0.00(+5.42%) |
Jul 31, 2019 | 0.0566 | 0.0580 | 0.0530 | 0.0535 | 1,609,347 | -0.00(-4.63%) |
Jul 30, 2019 | 0.0570 | 0.0580 | 0.0541 | 0.0561 | 1,760,062 | -0.00(-2.43%) |
Jul 29, 2019 | 0.0565 | 0.0589 | 0.0533 | 0.0575 | 1,564,498 | +0.00(+4.55%) |
Jul 26, 2019 | 0.0560 | 0.0590 | 0.0500 | 0.0550 | 6,415,800 | -0.00(-6.62%) |
Jul 25, 2019 | 0.0605 | 0.0620 | 0.0578 | 0.0589 | 2,186,322 | -0.00(-3.44%) |
Jul 24, 2019 | 0.0594 | 0.0620 | 0.0590 | 0.0610 | 910,153 | +0.00(+4.27%) |
Jul 23, 2019 | 0.0600 | 0.0624 | 0.0573 | 0.0585 | 1,501,402 | -0.00(-6.25%) |
Jul 22, 2019 | 0.0633 | 0.0633 | 0.0564 | 0.0624 | 1,524,077 | +0.00(+1.79%) |
Jul 19, 2019 | 0.0551 | 0.0630 | 0.0551 | 0.0613 | 1,133,100 | +0.00(+0.66%) |
Jul 18, 2019 | 0.0651 | 0.0651 | 0.0549 | 0.0609 | 3,692,777 | -0.00(-1.77%) |
Jul 17, 2019 | 0.0600 | 0.0670 | 0.0525 | 0.0620 | 6,278,176 | +0.01(+9.73%) |
Jul 16, 2019 | 0.0590 | 0.0590 | 0.0535 | 0.0565 | 5,303,874 | -0.00(-4.24%) |
Jul 15, 2019 | 0.0610 | 0.0640 | 0.0580 | 0.0590 | 3,548,914 | -0.00(-3.28%) |
Jul 12, 2019 | 0.0620 | 0.0629 | 0.0600 | 0.0610 | 3,802,400 | -0.00(-0.33%) |
Jul 11, 2019 | 0.0640 | 0.0660 | 0.0595 | 0.0612 | 6,895,462 | -0.00(-5.85%) |
Jul 10, 2019 | 0.0711 | 0.0711 | 0.0580 | 0.0650 | 12,752,537 | -0.01(-8.58%) |
Jul 09, 2019 | 0.0770 | 0.0800 | 0.0710 | 0.0711 | 1,575,391 | -0.00(-3.00%) |
Jul 08, 2019 | 0.0730 | 0.0750 | 0.0700 | 0.0733 | 5,571,491 | -0.00(-6.03%) |
Jul 05, 2019 | 0.0789 | 0.0799 | 0.0753 | 0.0780 | 2,716,600 | -0.00(-0.89%) |
Jul 03, 2019 | 0.0764 | 0.0799 | 0.0710 | 0.0787 | 2,593,100 | +0.01(+9.31%) |
Jul 02, 2019 | 0.0740 | 0.0770 | 0.0710 | 0.0720 | 1,007,293 | -0.00(-2.83%) |
Jul 01, 2019 | 0.0770 | 0.0770 | 0.0720 | 0.0741 | 848,871 | -0.00(-0.54%) |
Jun 28, 2019 | 0.0772 | 0.0795 | 0.0710 | 0.0745 | 1,372,100 | -0.00(-0.67%) |
Jun 27, 2019 | 0.0768 | 0.0790 | 0.0750 | 0.0750 | 1,877,116 | +0.00(+0.13%) |
Jun 26, 2019 | 0.0775 | 0.0800 | 0.0720 | 0.0749 | 2,035,237 | -0.00(-3.73%) |
Jun 25, 2019 | 0.0790 | 0.0790 | 0.0750 | 0.0778 | 1,721,881 | +0.00(+3.32%) |
Jun 24, 2019 | 0.0780 | 0.0800 | 0.0750 | 0.0753 | 1,684,027 | -0.00(-5.28%) |
Jun 21, 2019 | 0.0754 | 0.0800 | 0.0749 | 0.0795 | 2,245,500 | +0.00(+5.44%) |
Jun 20, 2019 | 0.0790 | 0.0820 | 0.0710 | 0.0754 | 2,858,102 | -0.00(-4.19%) |
Jun 19, 2019 | 0.0800 | 0.0839 | 0.0770 | 0.0787 | 1,945,580 | -0.00(-1.62%) |
Jun 18, 2019 | 0.0780 | 0.0850 | 0.0780 | 0.0800 | 2,716,579 | +0.00(+2.56%) |
Jun 17, 2019 | 0.0950 | 0.0950 | 0.0760 | 0.0780 | 2,551,597 | -0.00(-4.88%) |
Jun 14, 2019 | 0.0950 | 0.0950 | 0.0800 | 0.0820 | 2,611,500 | -0.00(-3.53%) |
Jun 13, 2019 | 0.0799 | 0.0850 | 0.0747 | 0.0850 | 4,156,697 | +0.01(+8.56%) |
Jun 12, 2019 | 0.0939 | 0.0960 | 0.0736 | 0.0783 | 7,666,733 | -0.01(-13.96%) |
Jun 11, 2019 | 0.0810 | 0.0955 | 0.0800 | 0.0910 | 17,301,506 | +0.01(+14.47%) |
Jun 10, 2019 | 0.0690 | 0.0795 | 0.0670 | 0.0795 | 6,165,650 | +0.01(+16.57%) |
Jun 07, 2019 | 0.0630 | 0.0700 | 0.0630 | 0.0682 | 3,824,900 | +0.01(+8.25%) |
Jun 06, 2019 | 0.0598 | 0.0700 | 0.0590 | 0.0630 | 8,246,247 | +0.00(+8.62%) |
Jun 05, 2019 | 0.0620 | 0.0639 | 0.0580 | 0.0580 | 3,374,510 | -0.01(-9.23%) |
Jun 04, 2019 | 0.0620 | 0.0639 | 0.0600 | 0.0639 | 3,555,421 | +0.00(+4.93%) |