Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0180 | 0.0208 | 0.0180 | 0.0181 | 290,463 | +0.00(+0.56%) |
Sep 27, 2019 | 0.0199 | 0.0199 | 0.0160 | 0.0180 | 217,700 | -0.00(-4.76%) |
Sep 26, 2019 | 0.0190 | 0.0230 | 0.0176 | 0.0189 | 172,813 | -0.00(-0.53%) |
Sep 25, 2019 | 0.0190 | 0.0199 | 0.0150 | 0.0190 | 304,517 | +0.00(+7.95%) |
Sep 24, 2019 | 0.0230 | 0.0230 | 0.0175 | 0.0176 | 64,244 | -0.00(-8.81%) |
Sep 23, 2019 | 0.0183 | 0.0200 | 0.0183 | 0.0193 | 350,722 | -0.00(-3.50%) |
Sep 20, 2019 | 0.0228 | 0.0228 | 0.0175 | 0.0200 | 204,700 | +0.00(+1.01%) |
Sep 19, 2019 | 0.0226 | 0.0227 | 0.0189 | 0.0198 | 588,970 | -0.00(-10.81%) |
Sep 18, 2019 | 0.0199 | 0.0228 | 0.0198 | 0.0222 | 164,601 | +0.00(+12.12%) |
Sep 17, 2019 | 0.0191 | 0.0237 | 0.0150 | 0.0198 | 966,780 | -0.00(-1.49%) |
Sep 16, 2019 | 0.0250 | 0.0250 | 0.0195 | 0.0201 | 460,734 | -0.00(-12.23%) |
Sep 13, 2019 | 0.0230 | 0.0230 | 0.0210 | 0.0229 | 310,100 | +0.00(+9.05%) |
Sep 12, 2019 | 0.0191 | 0.0230 | 0.0188 | 0.0210 | 547,611 | +0.00(+5.00%) |
Sep 11, 2019 | 0.0200 | 0.0231 | 0.0190 | 0.0200 | 447,448 | +0.00(+0.00%) |
Sep 10, 2019 | 0.0200 | 0.0231 | 0.0200 | 0.0200 | 301,271 | -0.00(-9.91%) |
Sep 09, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0222 | 151,215 | +0.00(+4.23%) |
Sep 06, 2019 | 0.0205 | 0.0250 | 0.0205 | 0.0213 | 283,800 | +0.00(+3.90%) |
Sep 05, 2019 | 0.0230 | 0.0236 | 0.0200 | 0.0205 | 415,906 | -0.00(-10.48%) |
Sep 04, 2019 | 0.0190 | 0.0258 | 0.0190 | 0.0229 | 306,464 | +0.00(+14.50%) |
Sep 03, 2019 | 0.0190 | 0.0270 | 0.0190 | 0.0200 | 724,609 | -0.00(-0.99%) |
Aug 30, 2019 | 0.0180 | 0.0229 | 0.0160 | 0.0202 | 227,400 | -0.00(-8.18%) |
Aug 29, 2019 | 0.0226 | 0.0250 | 0.0150 | 0.0220 | 765,579 | -0.00(-10.93%) |
Aug 28, 2019 | 0.0260 | 0.0260 | 0.0235 | 0.0247 | 622,893 | -0.00(-1.20%) |
Aug 27, 2019 | 0.0245 | 0.0260 | 0.0240 | 0.0250 | 133,301 | -0.00(-3.85%) |
Aug 26, 2019 | 0.0310 | 0.0310 | 0.0240 | 0.0260 | 867,491 | -0.01(-16.13%) |
Aug 23, 2019 | 0.0340 | 0.0340 | 0.0250 | 0.0310 | 329,600 | +0.00(+5.08%) |
Aug 22, 2019 | 0.0250 | 0.0315 | 0.0250 | 0.0295 | 219,763 | +0.00(+10.07%) |
Aug 21, 2019 | 0.0270 | 0.0310 | 0.0220 | 0.0268 | 177,650 | -0.00(-0.74%) |
Aug 20, 2019 | 0.0275 | 0.0350 | 0.0270 | 0.0270 | 525,047 | -0.00(-1.82%) |
Aug 19, 2019 | 0.0290 | 0.0325 | 0.0275 | 0.0275 | 879,654 | -0.00(-14.06%) |
Aug 16, 2019 | 0.0330 | 0.0350 | 0.0275 | 0.0320 | 516,800 | +0.00(+14.29%) |
Aug 15, 2019 | 0.0390 | 0.0398 | 0.0275 | 0.0280 | 654,333 | -0.01(-20.00%) |
Aug 14, 2019 | 0.0254 | 0.0380 | 0.0254 | 0.0350 | 3,098,121 | +0.01(+37.80%) |
Aug 13, 2019 | 0.0154 | 0.0280 | 0.0147 | 0.0254 | 2,465,365 | +0.01(+82.73%) |
Aug 12, 2019 | 0.0125 | 0.0160 | 0.0106 | 0.0139 | 1,329,795 | +0.00(+16.81%) |
Aug 09, 2019 | 0.0150 | 0.0150 | 0.0060 | 0.0119 | 8,363,900 | -0.01(-37.37%) |
Aug 08, 2019 | 0.0200 | 0.0237 | 0.0120 | 0.0190 | 3,553,772 | -0.00(-15.56%) |
Aug 07, 2019 | 0.0200 | 0.0239 | 0.0200 | 0.0225 | 335,724 | +0.00(+2.27%) |
Aug 06, 2019 | 0.0210 | 0.0239 | 0.0210 | 0.0220 | 549,085 | -0.00(-9.47%) |
Aug 05, 2019 | 0.0200 | 0.0243 | 0.0200 | 0.0243 | 299,128 | +0.00(+7.05%) |
Aug 02, 2019 | 0.0226 | 0.0260 | 0.0225 | 0.0227 | 205,800 | -0.00(-9.20%) |
Aug 01, 2019 | 0.0220 | 0.0290 | 0.0025 | 0.0250 | 151,582 | -0.00(-0.40%) |
Jul 31, 2019 | 0.0260 | 0.0270 | 0.0229 | 0.0251 | 136,230 | +0.00(+0.40%) |
Jul 30, 2019 | 0.0265 | 0.0290 | 0.0240 | 0.0250 | 454,879 | -0.00(-5.66%) |
Jul 29, 2019 | 0.0250 | 0.0289 | 0.0250 | 0.0265 | 140,571 | +0.00(+2.71%) |
Jul 26, 2019 | 0.0252 | 0.0280 | 0.0250 | 0.0258 | 149,900 | -0.00(-5.49%) |
Jul 25, 2019 | 0.0270 | 0.0290 | 0.0252 | 0.0273 | 111,791 | +0.00(+1.11%) |
Jul 24, 2019 | 0.0250 | 0.0290 | 0.0250 | 0.0270 | 174,864 | -0.00(-1.46%) |
Jul 23, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0274 | 316,942 | -0.00(-0.36%) |
Jul 22, 2019 | 0.0250 | 0.0275 | 0.0250 | 0.0275 | 226,224 | +0.00(+1.85%) |
Jul 19, 2019 | 0.0279 | 0.0285 | 0.0265 | 0.0270 | 106,200 | -0.00(-1.82%) |
Jul 18, 2019 | 0.0285 | 0.0300 | 0.0275 | 0.0275 | 389,414 | -0.00(-6.14%) |
Jul 17, 2019 | 0.0290 | 0.0300 | 0.0280 | 0.0293 | 103,095 | +0.00(+3.53%) |
Jul 16, 2019 | 0.0283 | 0.0297 | 0.0280 | 0.0283 | 524,387 | -0.00(-3.41%) |
Jul 15, 2019 | 0.0295 | 0.0300 | 0.0285 | 0.0293 | 182,895 | +0.00(+4.64%) |
Jul 12, 2019 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 559,600 | -0.00(-6.35%) |
Jul 11, 2019 | 0.0296 | 0.0299 | 0.0280 | 0.0299 | 125,660 | +0.00(+1.01%) |
Jul 10, 2019 | 0.0300 | 0.0314 | 0.0281 | 0.0296 | 121,955 | -0.00(-1.33%) |
Jul 09, 2019 | 0.0290 | 0.0320 | 0.0280 | 0.0300 | 239,035 | +0.00(+0.00%) |
Jul 08, 2019 | 0.0338 | 0.0339 | 0.0290 | 0.0300 | 295,699 | +0.00(+0.00%) |
Jul 05, 2019 | 0.0330 | 0.0330 | 0.0290 | 0.0300 | 372,700 | +0.00(+1.69%) |
Jul 03, 2019 | 0.0290 | 0.0338 | 0.0280 | 0.0295 | 65,200 | -0.00(-4.84%) |
Jul 02, 2019 | 0.0275 | 0.0310 | 0.0275 | 0.0310 | 196,843 | +0.00(+6.90%) |