Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0116 | 0.0116 | 0.0098 | 0.0098 | 372,900 | +0.00(+0.00%) |
Aug 29, 2019 | 0.0115 | 0.0119 | 0.0092 | 0.0098 | 586,398 | -0.00(-10.09%) |
Aug 28, 2019 | 0.0116 | 0.0120 | 0.0100 | 0.0109 | 1,321,841 | -0.00(-9.17%) |
Aug 27, 2019 | 0.0139 | 0.0139 | 0.0115 | 0.0120 | 582,091 | -0.00(-6.98%) |
Aug 26, 2019 | 0.0132 | 0.0135 | 0.0110 | 0.0129 | 1,072,541 | -0.00(-7.19%) |
Aug 23, 2019 | 0.0162 | 0.0168 | 0.0120 | 0.0139 | 618,000 | -0.00(-18.24%) |
Aug 22, 2019 | 0.0162 | 0.0170 | 0.0135 | 0.0170 | 803,651 | +0.00(+6.92%) |
Aug 21, 2019 | 0.0135 | 0.0167 | 0.0135 | 0.0159 | 195,300 | +0.00(+16.06%) |
Aug 20, 2019 | 0.0130 | 0.0144 | 0.0127 | 0.0137 | 132,041 | -0.00(-8.05%) |
Aug 19, 2019 | 0.0161 | 0.0184 | 0.0126 | 0.0149 | 164,562 | -0.00(-6.88%) |
Aug 16, 2019 | 0.0135 | 0.0210 | 0.0135 | 0.0160 | 989,900 | +0.00(+8.84%) |
Aug 15, 2019 | 0.0111 | 0.0250 | 0.0100 | 0.0147 | 3,781,929 | +0.00(+31.25%) |
Aug 14, 2019 | 0.0114 | 0.0115 | 0.0100 | 0.0112 | 487,999 | -0.00(-10.40%) |
Aug 13, 2019 | 0.0120 | 0.0148 | 0.0113 | 0.0125 | 1,033,984 | -0.00(-3.85%) |
Aug 12, 2019 | 0.0116 | 0.0139 | 0.0116 | 0.0130 | 390,488 | -0.00(-14.47%) |
Aug 09, 2019 | 0.0142 | 0.0153 | 0.0114 | 0.0152 | 214,100 | +0.00(+15.15%) |
Aug 08, 2019 | 0.0126 | 0.0161 | 0.0116 | 0.0132 | 410,629 | -0.00(-2.94%) |
Aug 07, 2019 | 0.0125 | 0.0150 | 0.0124 | 0.0136 | 191,938 | -0.00(-9.93%) |
Aug 06, 2019 | 0.0125 | 0.0175 | 0.0125 | 0.0151 | 268,930 | -0.00(-2.58%) |
Aug 05, 2019 | 0.0130 | 0.0179 | 0.0120 | 0.0155 | 295,136 | +0.00(+25.00%) |
Aug 02, 2019 | 0.0122 | 0.0146 | 0.0119 | 0.0124 | 94,600 | +0.00(+7.83%) |
Aug 01, 2019 | 0.0125 | 0.0125 | 0.0115 | 0.0115 | 107,921 | -0.00(-6.50%) |
Jul 31, 2019 | 0.0127 | 0.0175 | 0.0121 | 0.0123 | 281,777 | +0.00(+1.65%) |
Jul 30, 2019 | 0.0140 | 0.0140 | 0.0121 | 0.0121 | 107,266 | -0.00(-13.57%) |
Jul 29, 2019 | 0.0140 | 0.0140 | 0.0121 | 0.0140 | 96,985 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0130 | 0.0140 | 0.0121 | 0.0140 | 127,400 | +0.00(+3.70%) |
Jul 25, 2019 | 0.0131 | 0.0135 | 0.0121 | 0.0135 | 108,908 | -0.00(-8.16%) |
Jul 24, 2019 | 0.0138 | 0.0147 | 0.0132 | 0.0147 | 139,152 | +0.00(+13.08%) |
Jul 23, 2019 | 0.0150 | 0.0150 | 0.0127 | 0.0130 | 100,632 | -0.00(-12.75%) |
Jul 22, 2019 | 0.0145 | 0.0149 | 0.0118 | 0.0149 | 164,716 | +0.00(+2.76%) |
Jul 19, 2019 | 0.0144 | 0.0145 | 0.0132 | 0.0145 | 173,100 | +0.00(+16.94%) |
Jul 18, 2019 | 0.0140 | 0.0180 | 0.0123 | 0.0124 | 164,854 | -0.00(-13.89%) |
Jul 17, 2019 | 0.0180 | 0.0180 | 0.0144 | 0.0144 | 151,171 | +0.00(+20.00%) |
Jul 16, 2019 | 0.0179 | 0.0180 | 0.0120 | 0.0120 | 189,222 | -0.00(-25.00%) |
Jul 15, 2019 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 260,126 | +0.00(+23.08%) |
Jul 12, 2019 | 0.0141 | 0.0146 | 0.0127 | 0.0130 | 231,500 | -0.00(-13.33%) |
Jul 11, 2019 | 0.0170 | 0.0180 | 0.0150 | 0.0150 | 473,884 | -0.00(-11.24%) |
Jul 10, 2019 | 0.0152 | 0.0169 | 0.0152 | 0.0169 | 69,601 | -0.00(-2.31%) |
Jul 09, 2019 | 0.0168 | 0.0180 | 0.0155 | 0.0173 | 283,748 | +0.00(+7.45%) |
Jul 08, 2019 | 0.0170 | 0.0175 | 0.0161 | 0.0161 | 164,747 | -0.00(-5.29%) |
Jul 05, 2019 | 0.0173 | 0.0180 | 0.0165 | 0.0170 | 187,000 | -0.00(-8.60%) |
Jul 03, 2019 | 0.0170 | 0.0186 | 0.0170 | 0.0186 | 81,300 | +0.00(+9.41%) |
Jul 02, 2019 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 51,230 | +0.00(+0.00%) |
Jul 01, 2019 | 0.0166 | 0.0200 | 0.0161 | 0.0170 | 693,749 | +0.00(+5.59%) |
Jun 28, 2019 | 0.0194 | 0.0200 | 0.0161 | 0.0161 | 509,900 | -0.00(-16.15%) |
Jun 27, 2019 | 0.0180 | 0.0219 | 0.0180 | 0.0192 | 416,500 | +0.00(+2.13%) |
Jun 26, 2019 | 0.0235 | 0.0235 | 0.0181 | 0.0188 | 209,050 | -0.00(-18.26%) |
Jun 25, 2019 | 0.0200 | 0.0230 | 0.0190 | 0.0230 | 35,982 | +0.00(+24.32%) |
Jun 24, 2019 | 0.0180 | 0.0185 | 0.0175 | 0.0185 | 75,000 | +0.00(+1.09%) |
Jun 21, 2019 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 14,200 | +0.00(+0.00%) |
Jun 20, 2019 | 0.0190 | 0.0213 | 0.0183 | 0.0183 | 236,587 | +0.00(+7.65%) |
Jun 19, 2019 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 139,499 | -0.00(-19.05%) |
Jun 18, 2019 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 185,172 | -0.00(-4.11%) |
Jun 17, 2019 | 0.0225 | 0.0225 | 0.0200 | 0.0219 | 172,301 | -0.00(-0.45%) |
Jun 14, 2019 | 0.0222 | 0.0225 | 0.0210 | 0.0220 | 276,500 | -0.00(-0.90%) |
Jun 13, 2019 | 0.0169 | 0.0230 | 0.0169 | 0.0222 | 249,324 | +0.01(+31.36%) |
Jun 12, 2019 | 0.0181 | 0.0181 | 0.0169 | 0.0169 | 315,992 | -0.00(-15.50%) |
Jun 11, 2019 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 164,107 | +0.00(+25.00%) |
Jun 10, 2019 | 0.0230 | 0.0230 | 0.0160 | 0.0160 | 732,700 | -0.00(-8.57%) |
Jun 07, 2019 | 0.0160 | 0.0175 | 0.0160 | 0.0175 | 155,300 | +0.00(+9.38%) |
Jun 06, 2019 | 0.0240 | 0.0240 | 0.0160 | 0.0160 | 131,850 | -0.00(-14.89%) |
Jun 05, 2019 | 0.0191 | 0.0208 | 0.0180 | 0.0188 | 189,428 | -0.00(-1.05%) |
Jun 04, 2019 | 0.0180 | 0.0202 | 0.0180 | 0.0190 | 1,309,550 | +0.00(+5.56%) |