Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0625 | 0.0690 | 0.0620 | 0.0650 | 226,360 | +0.00(+0.00%) |
Sep 27, 2019 | 0.0660 | 0.0775 | 0.0650 | 0.0650 | 313,700 | -0.00(-4.41%) |
Sep 26, 2019 | 0.0635 | 0.0720 | 0.0635 | 0.0680 | 233,578 | +0.00(+6.58%) |
Sep 25, 2019 | 0.0720 | 0.0720 | 0.0620 | 0.0638 | 234,799 | +0.00(+0.47%) |
Sep 24, 2019 | 0.0435 | 0.0700 | 0.0435 | 0.0635 | 125,794 | -0.00(-6.62%) |
Sep 23, 2019 | 0.0793 | 0.0793 | 0.0610 | 0.0680 | 330,917 | +0.00(+4.78%) |
Sep 20, 2019 | 0.0707 | 0.0793 | 0.0610 | 0.0649 | 45,100 | -0.00(-0.46%) |
Sep 19, 2019 | 0.0680 | 0.0700 | 0.0621 | 0.0652 | 279,272 | -0.00(-0.15%) |
Sep 18, 2019 | 0.0650 | 0.0750 | 0.0570 | 0.0653 | 333,886 | +0.00(+6.01%) |
Sep 17, 2019 | 0.0610 | 0.0647 | 0.0595 | 0.0616 | 23,720 | -0.00(-2.84%) |
Sep 16, 2019 | 0.0641 | 0.0750 | 0.0601 | 0.0634 | 245,984 | -0.01(-8.12%) |
Sep 13, 2019 | 0.0646 | 0.0750 | 0.0570 | 0.0690 | 702,100 | +0.00(+6.15%) |
Sep 12, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 282,500 | +0.01(+8.33%) |
Sep 11, 2019 | 0.0500 | 0.0625 | 0.0500 | 0.0600 | 328,212 | +0.01(+20.00%) |
Sep 10, 2019 | 0.0460 | 0.0550 | 0.0450 | 0.0500 | 209,552 | +0.00(+2.25%) |
Sep 09, 2019 | 0.0440 | 0.0490 | 0.0420 | 0.0489 | 175,900 | +0.00(+8.67%) |
Sep 06, 2019 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 152,900 | +0.00(+3.45%) |
Sep 05, 2019 | 0.0425 | 0.0478 | 0.0400 | 0.0435 | 62,129 | +0.00(+1.40%) |
Sep 04, 2019 | 0.0439 | 0.0478 | 0.0400 | 0.0429 | 61,434 | -0.00(-8.72%) |
Sep 03, 2019 | 0.0485 | 0.0499 | 0.0350 | 0.0470 | 171,670 | -0.00(-5.81%) |
Aug 30, 2019 | 0.0450 | 0.0499 | 0.0450 | 0.0499 | 15,400 | +0.01(+18.81%) |
Aug 29, 2019 | 0.0496 | 0.0500 | 0.0400 | 0.0420 | 93,799 | -0.01(-15.15%) |
Aug 28, 2019 | 0.0500 | 0.0500 | 0.0451 | 0.0495 | 25,136 | +0.00(+2.27%) |
Aug 27, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0484 | 25,530 | +0.00(+2.98%) |
Aug 26, 2019 | 0.0490 | 0.0500 | 0.0410 | 0.0470 | 265,667 | -0.00(-2.08%) |
Aug 23, 2019 | 0.0520 | 0.0520 | 0.0420 | 0.0480 | 202,000 | +0.00(+5.73%) |
Aug 22, 2019 | 0.0500 | 0.0500 | 0.0420 | 0.0454 | 262,806 | -0.00(-9.20%) |
Aug 21, 2019 | 0.0490 | 0.0530 | 0.0490 | 0.0500 | 98,010 | -0.00(-6.89%) |
Aug 20, 2019 | 0.0500 | 0.0564 | 0.0500 | 0.0537 | 134,430 | -0.00(-2.19%) |
Aug 19, 2019 | 0.0595 | 0.0595 | 0.0501 | 0.0549 | 112,516 | +0.00(+5.58%) |
Aug 16, 2019 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 127,800 | -0.00(-3.70%) |
Aug 15, 2019 | 0.0540 | 0.0540 | 0.0500 | 0.0540 | 69,510 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0660 | 0.0750 | 0.0490 | 0.0540 | 180,459 | -0.00(-5.92%) |
Aug 13, 2019 | 0.0574 | 0.0599 | 0.0521 | 0.0574 | 118,993 | -0.00(-0.69%) |
Aug 12, 2019 | 0.0600 | 0.0614 | 0.0535 | 0.0578 | 27,371 | -0.00(-3.67%) |
Aug 09, 2019 | 0.0749 | 0.0749 | 0.0600 | 0.0600 | 114,900 | -0.00(-5.36%) |
Aug 08, 2019 | 0.0601 | 0.0660 | 0.0600 | 0.0634 | 19,741 | -0.00(-3.21%) |
Aug 07, 2019 | 0.0639 | 0.0670 | 0.0601 | 0.0655 | 120,631 | -0.00(-0.76%) |
Aug 06, 2019 | 0.0501 | 0.0670 | 0.0501 | 0.0660 | 55,857 | +0.02(+31.74%) |
Aug 05, 2019 | 0.0527 | 0.0550 | 0.0471 | 0.0501 | 310,497 | -0.00(-4.93%) |
Aug 02, 2019 | 0.0575 | 0.0575 | 0.0527 | 0.0527 | 82,100 | -0.00(-2.77%) |
Aug 01, 2019 | 0.0550 | 0.0600 | 0.0535 | 0.0542 | 90,948 | -0.01(-9.52%) |
Jul 31, 2019 | 0.0592 | 0.0606 | 0.0585 | 0.0599 | 50,856 | +0.00(+0.67%) |
Jul 30, 2019 | 0.0521 | 0.0598 | 0.0521 | 0.0595 | 87,875 | +0.00(+0.85%) |
Jul 29, 2019 | 0.0629 | 0.0639 | 0.0500 | 0.0590 | 215,697 | -0.00(-6.20%) |
Jul 26, 2019 | 0.0660 | 0.0666 | 0.0520 | 0.0629 | 166,200 | -0.00(-5.56%) |
Jul 25, 2019 | 0.0640 | 0.0668 | 0.0640 | 0.0666 | 183,705 | +0.00(+0.30%) |
Jul 24, 2019 | 0.0631 | 0.0670 | 0.0631 | 0.0664 | 48,107 | +0.00(+5.23%) |
Jul 23, 2019 | 0.0669 | 0.0669 | 0.0631 | 0.0631 | 54,650 | -0.00(-4.83%) |
Jul 22, 2019 | 0.0650 | 0.0670 | 0.0631 | 0.0663 | 37,900 | +0.00(+5.07%) |
Jul 19, 2019 | 0.0650 | 0.0679 | 0.0630 | 0.0631 | 64,400 | -0.00(-1.41%) |
Jul 18, 2019 | 0.0612 | 0.0650 | 0.0600 | 0.0640 | 68,540 | -0.00(-0.78%) |
Jul 17, 2019 | 0.0679 | 0.0679 | 0.0600 | 0.0645 | 68,770 | -0.00(-3.15%) |
Jul 16, 2019 | 0.0700 | 0.0700 | 0.0620 | 0.0666 | 229,330 | -0.00(-4.86%) |
Jul 15, 2019 | 0.0710 | 0.0800 | 0.0675 | 0.0700 | 700,750 | -0.01(-10.14%) |
Jul 12, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0779 | 106,300 | -0.00(-2.63%) |
Jul 11, 2019 | 0.0785 | 0.0874 | 0.0712 | 0.0800 | 93,015 | +0.00(+1.91%) |
Jul 10, 2019 | 0.0636 | 0.0847 | 0.0588 | 0.0785 | 367,839 | +0.02(+30.83%) |
Jul 09, 2019 | 0.0855 | 0.0900 | 0.0595 | 0.0600 | 1,043,308 | -0.02(-29.16%) |
Jul 08, 2019 | 0.1000 | 0.1000 | 0.0800 | 0.0847 | 191,397 | -0.01(-14.44%) |
Jul 05, 2019 | 0.1030 | 0.1060 | 0.0900 | 0.0990 | 231,900 | +0.00(+4.21%) |
Jul 03, 2019 | 0.0866 | 0.0950 | 0.0792 | 0.0950 | 428,400 | +0.01(+10.98%) |
Jul 02, 2019 | 0.0889 | 0.0889 | 0.0840 | 0.0856 | 397,711 | +0.00(+3.13%) |