Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0520 | 0.0520 | 0.0450 | 0.0500 | 300,995 | +0.00(+0.00%) |
Sep 27, 2019 | 0.0541 | 0.0541 | 0.0500 | 0.0500 | 292,800 | -0.00(-5.48%) |
Sep 26, 2019 | 0.0541 | 0.0541 | 0.0480 | 0.0529 | 621,930 | -0.00(-2.22%) |
Sep 25, 2019 | 0.0525 | 0.0541 | 0.0451 | 0.0541 | 1,518,987 | +0.00(+3.05%) |
Sep 24, 2019 | 0.0525 | 0.0525 | 0.0451 | 0.0525 | 945,784 | +0.00(+1.94%) |
Sep 23, 2019 | 0.0530 | 0.0530 | 0.0430 | 0.0515 | 1,141,005 | +0.00(+4.25%) |
Sep 20, 2019 | 0.0523 | 0.0523 | 0.0428 | 0.0494 | 560,600 | +0.01(+12.53%) |
Sep 19, 2019 | 0.0450 | 0.0495 | 0.0400 | 0.0439 | 678,041 | +0.00(+2.09%) |
Sep 18, 2019 | 0.0400 | 0.0430 | 0.0371 | 0.0430 | 756,017 | +0.00(+10.82%) |
Sep 17, 2019 | 0.0400 | 0.0479 | 0.0360 | 0.0388 | 1,562,119 | +0.00(+6.30%) |
Sep 16, 2019 | 0.0438 | 0.0475 | 0.0360 | 0.0365 | 1,708,419 | -0.00(-8.75%) |
Sep 13, 2019 | 0.0500 | 0.0544 | 0.0389 | 0.0400 | 1,573,900 | -0.01(-12.85%) |
Sep 12, 2019 | 0.0590 | 0.0700 | 0.0350 | 0.0459 | 3,347,445 | -0.01(-18.04%) |
Sep 11, 2019 | 0.0500 | 0.0650 | 0.0480 | 0.0560 | 543,027 | +0.01(+19.15%) |
Sep 10, 2019 | 0.0620 | 0.0695 | 0.0470 | 0.0470 | 1,642,395 | -0.01(-11.49%) |
Sep 09, 2019 | 0.0600 | 0.0669 | 0.0465 | 0.0531 | 746,008 | -0.00(-3.45%) |
Sep 06, 2019 | 0.0800 | 0.0900 | 0.0550 | 0.0550 | 1,858,000 | -0.03(-34.52%) |
Sep 05, 2019 | 0.0950 | 0.0950 | 0.0760 | 0.0840 | 1,074,736 | +0.00(+1.20%) |
Sep 04, 2019 | 0.0850 | 0.0880 | 0.0801 | 0.0830 | 533,359 | -0.00(-2.35%) |
Sep 03, 2019 | 0.0900 | 0.0990 | 0.0850 | 0.0850 | 271,153 | +0.00(+0.00%) |
Aug 30, 2019 | 0.0870 | 0.0979 | 0.0810 | 0.0850 | 852,900 | +0.01(+6.25%) |
Aug 29, 2019 | 0.0890 | 0.0890 | 0.0761 | 0.0800 | 509,443 | -0.01(-10.01%) |
Aug 28, 2019 | 0.0910 | 0.1095 | 0.0750 | 0.0889 | 429,973 | -0.02(-15.33%) |
Aug 27, 2019 | 0.1275 | 0.1350 | 0.0927 | 0.1050 | 1,218,716 | -0.01(-4.55%) |
Aug 26, 2019 | 0.1240 | 0.1240 | 0.1060 | 0.1100 | 243,686 | -0.01(-4.35%) |
Aug 23, 2019 | 0.1152 | 0.1280 | 0.1080 | 0.1150 | 589,500 | -0.00(-4.17%) |
Aug 22, 2019 | 0.1211 | 0.1375 | 0.1100 | 0.1200 | 679,445 | +0.00(+0.00%) |
Aug 21, 2019 | 0.1230 | 0.1670 | 0.1140 | 0.1200 | 2,143,624 | +0.01(+5.73%) |
Aug 20, 2019 | 0.1230 | 0.1280 | 0.1100 | 0.1135 | 248,409 | -0.01(-9.20%) |
Aug 19, 2019 | 0.1142 | 0.1320 | 0.0960 | 0.1250 | 1,003,943 | +0.02(+18.26%) |
Aug 16, 2019 | 0.0900 | 0.1085 | 0.0900 | 0.1057 | 396,800 | -0.00(-2.13%) |
Aug 15, 2019 | 0.1189 | 0.1189 | 0.0800 | 0.1080 | 823,845 | -0.01(-10.00%) |
Aug 14, 2019 | 0.1210 | 0.1743 | 0.1000 | 0.1200 | 2,078,687 | -0.01(-9.71%) |
Aug 13, 2019 | 0.0782 | 0.2170 | 0.0715 | 0.1329 | 4,097,706 | +0.06(+86.92%) |
Aug 12, 2019 | 0.0520 | 0.0713 | 0.0426 | 0.0711 | 603,394 | +0.02(+36.73%) |
Aug 09, 2019 | 0.0520 | 0.0520 | 0.0461 | 0.0520 | 91,800 | +0.00(+0.97%) |
Aug 08, 2019 | 0.0539 | 0.0541 | 0.0462 | 0.0515 | 189,996 | -0.00(-4.45%) |
Aug 07, 2019 | 0.0389 | 0.0539 | 0.0377 | 0.0539 | 111,962 | +0.01(+37.85%) |
Aug 06, 2019 | 0.0376 | 0.0430 | 0.0376 | 0.0391 | 113,433 | -0.00(-7.13%) |
Aug 05, 2019 | 0.0420 | 0.0430 | 0.0375 | 0.0421 | 377,409 | -0.00(-8.08%) |
Aug 02, 2019 | 0.0450 | 0.0480 | 0.0401 | 0.0458 | 127,700 | -0.01(-15.96%) |
Aug 01, 2019 | 0.0520 | 0.0545 | 0.0421 | 0.0545 | 163,750 | +0.00(+6.86%) |
Jul 31, 2019 | 0.0545 | 0.0545 | 0.0400 | 0.0510 | 102,716 | -0.00(-7.27%) |
Jul 30, 2019 | 0.0300 | 0.0550 | 0.0300 | 0.0550 | 485,658 | +0.02(+44.74%) |
Jul 29, 2019 | 0.0348 | 0.0424 | 0.0348 | 0.0380 | 143,110 | +0.01(+22.58%) |
Jul 26, 2019 | 0.0325 | 0.0325 | 0.0310 | 0.0310 | 3,400 | -0.00(-4.62%) |
Jul 25, 2019 | 0.0350 | 0.0380 | 0.0293 | 0.0325 | 198,260 | -0.00(-7.14%) |
Jul 24, 2019 | 0.0420 | 0.0446 | 0.0100 | 0.0350 | 504,321 | +0.00(+9.38%) |
Jul 23, 2019 | 0.0293 | 0.0410 | 0.0293 | 0.0320 | 546,453 | -0.00(-9.86%) |
Jul 22, 2019 | 0.0290 | 0.0400 | 0.0290 | 0.0355 | 597,605 | +0.01(+18.33%) |
Jul 19, 2019 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 208,000 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,203 | +0.00(+0.00%) |
Jul 17, 2019 | 0.0324 | 0.0350 | 0.0300 | 0.0300 | 232,448 | -0.00(-5.96%) |
Jul 16, 2019 | 0.0339 | 0.0339 | 0.0319 | 0.0319 | 18,918 | -0.00(-5.90%) |
Jul 15, 2019 | 0.0340 | 0.0340 | 0.0335 | 0.0339 | 14,145 | -0.00(-1.45%) |
Jul 12, 2019 | 0.0359 | 0.0359 | 0.0338 | 0.0344 | 446,000 | -0.00(-2.55%) |
Jul 11, 2019 | 0.0388 | 0.0536 | 0.0353 | 0.0353 | 207,861 | -0.00(-11.75%) |
Jul 10, 2019 | 0.0366 | 0.0420 | 0.0351 | 0.0400 | 195,642 | -0.00(-3.38%) |
Jul 09, 2019 | 0.0414 | 0.0414 | 0.0351 | 0.0414 | 23,545 | +0.00(+3.50%) |
Jul 08, 2019 | 0.0391 | 0.0403 | 0.0371 | 0.0400 | 180,598 | +0.00(+14.29%) |
Jul 05, 2019 | 0.0327 | 0.0360 | 0.0320 | 0.0350 | 587,900 | +0.00(+9.03%) |
Jul 03, 2019 | 0.0319 | 0.0350 | 0.0319 | 0.0321 | 298,900 | +0.00(+0.31%) |
Jul 02, 2019 | 0.0385 | 0.0385 | 0.0320 | 0.0320 | 98,834 | -0.00(-7.25%) |