Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0399 | 0.0399 | 0.0265 | 0.0290 | 2,267,761 | -0.00(-2.68%) |
Sep 27, 2019 | 0.0300 | 0.0323 | 0.0273 | 0.0298 | 2,580,500 | -0.00(-0.67%) |
Sep 26, 2019 | 0.0300 | 0.0300 | 0.0240 | 0.0300 | 1,231,421 | +0.00(+4.17%) |
Sep 25, 2019 | 0.0320 | 0.0320 | 0.0288 | 0.0288 | 776,283 | -0.00(-4.00%) |
Sep 24, 2019 | 0.0300 | 0.0350 | 0.0295 | 0.0300 | 1,600,037 | +0.00(+0.00%) |
Sep 23, 2019 | 0.0288 | 0.0325 | 0.0288 | 0.0300 | 25,819 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 442,500 | -0.01(-23.08%) |
Sep 19, 2019 | 0.0385 | 0.0400 | 0.0385 | 0.0390 | 138,805 | +0.00(+2.09%) |
Sep 18, 2019 | 0.0306 | 0.0388 | 0.0288 | 0.0382 | 225,400 | +0.01(+17.54%) |
Sep 17, 2019 | 0.0350 | 0.0423 | 0.0302 | 0.0325 | 311,725 | -0.01(-22.99%) |
Sep 16, 2019 | 0.0400 | 0.0477 | 0.0373 | 0.0422 | 849,424 | +0.00(+6.84%) |
Sep 13, 2019 | 0.0200 | 0.0395 | 0.0198 | 0.0395 | 1,175,100 | +0.02(+100.51%) |
Sep 12, 2019 | 0.0275 | 0.0275 | 0.0197 | 0.0197 | 731,047 | -0.01(-32.07%) |
Sep 11, 2019 | 0.0231 | 0.0325 | 0.0230 | 0.0290 | 1,881,628 | -0.00(-2.68%) |
Sep 10, 2019 | 0.0286 | 0.0298 | 0.0232 | 0.0298 | 224,100 | -0.00(-0.67%) |
Sep 09, 2019 | 0.0299 | 0.0300 | 0.0260 | 0.0300 | 149,484 | +0.00(+0.33%) |
Sep 06, 2019 | 0.0250 | 0.0299 | 0.0250 | 0.0299 | 79,900 | +0.00(+6.03%) |
Sep 05, 2019 | 0.0300 | 0.0360 | 0.0282 | 0.0282 | 220,920 | -0.00(-5.05%) |
Sep 04, 2019 | 0.0340 | 0.0361 | 0.0291 | 0.0297 | 635,542 | -0.00(-13.91%) |
Sep 03, 2019 | 0.0374 | 0.0374 | 0.0305 | 0.0345 | 370,062 | -0.00(-8.00%) |
Aug 29, 2019 | 0.0375 | 0.0375 | 0.0375 | 0 | -0.00(-10.71%) | |
Aug 28, 2019 | 0.0351 | 0.0425 | 0.0332 | 0.0420 | 952,345 | -0.00(-1.18%) |
Aug 23, 2019 | 0.0425 | 0.0425 | 0.0425 | 0 | -0.00(-0.93%) | |
Aug 22, 2019 | 0.0430 | 0.0430 | 0.0350 | 0.0429 | 31,932 | +0.00(+10.00%) |
Aug 21, 2019 | 0.0445 | 0.0445 | 0.0350 | 0.0390 | 175,343 | -0.01(-12.36%) |
Aug 20, 2019 | 0.0420 | 0.0445 | 0.0420 | 0.0445 | 25,990 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0500 | 0.0500 | 0.0424 | 0.0445 | 577,500 | +0.00(+3.73%) |
Aug 16, 2019 | 0.0515 | 0.0580 | 0.0383 | 0.0429 | 986,700 | -0.01(-14.20%) |
Aug 15, 2019 | 0.0515 | 0.0515 | 0.0460 | 0.0500 | 383,241 | -0.01(-20.63%) |
Aug 14, 2019 | 0.0600 | 0.0630 | 0.0551 | 0.0630 | 41,478 | -0.00(-3.08%) |
Aug 12, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.51%) | |
Aug 09, 2019 | 0.0551 | 0.0651 | 0.0541 | 0.0599 | 404,700 | -0.00(-0.17%) |
Aug 08, 2019 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 43,827 | -0.00(-2.91%) |
Aug 07, 2019 | 0.0580 | 0.0618 | 0.0580 | 0.0618 | 901 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0580 | 0.0618 | 0.0580 | 0.0618 | 34,500 | +0.00(+0.16%) |
Aug 05, 2019 | 0.0618 | 0.0618 | 0.0588 | 0.0617 | 61,023 | -0.00(-0.16%) |
Aug 02, 2019 | 0.0620 | 0.0620 | 0.0550 | 0.0618 | 202,000 | -0.00(-0.32%) |
Aug 01, 2019 | 0.0620 | 0.0620 | 0.0598 | 0.0620 | 5,600 | +0.00(+0.81%) |
Jul 31, 2019 | 0.0599 | 0.0620 | 0.0580 | 0.0615 | 75,745 | -0.00(-0.81%) |
Jul 30, 2019 | 0.0565 | 0.0621 | 0.0565 | 0.0620 | 12,375 | -0.00(-0.80%) |
Jul 29, 2019 | 0.0645 | 0.0659 | 0.0600 | 0.0625 | 198,700 | -0.00(-5.30%) |
Jul 26, 2019 | 0.0700 | 0.0700 | 0.0620 | 0.0660 | 107,100 | +0.00(+1.69%) |
Jul 25, 2019 | 0.0669 | 0.0669 | 0.0600 | 0.0649 | 246,226 | -0.00(-3.85%) |
Jul 24, 2019 | 0.0700 | 0.0700 | 0.0610 | 0.0675 | 117,926 | +0.01(+10.66%) |
Jul 23, 2019 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 4,800 | -0.01(-11.98%) |
Jul 22, 2019 | 0.0700 | 0.0700 | 0.0605 | 0.0693 | 52,595 | +0.00(+0.58%) |
Jul 19, 2019 | 0.0750 | 0.0750 | 0.0646 | 0.0689 | 69,100 | +0.01(+8.50%) |
Jul 18, 2019 | 0.0630 | 0.0750 | 0.0630 | 0.0635 | 256,080 | -0.01(-9.16%) |
Jul 17, 2019 | 0.0790 | 0.0790 | 0.0620 | 0.0699 | 723,231 | -0.01(-7.42%) |
Jul 16, 2019 | 0.0783 | 0.0850 | 0.0664 | 0.0755 | 1,909,084 | -0.00(-5.63%) |
Jul 15, 2019 | 0.0800 | 0.0999 | 0.0610 | 0.0800 | 1,522,827 | +0.01(+6.67%) |
Jul 12, 2019 | 0.0600 | 0.0799 | 0.0560 | 0.0750 | 1,652,600 | +0.01(+17.55%) |
Jul 11, 2019 | 0.0640 | 0.0697 | 0.0515 | 0.0638 | 1,548,397 | +0.00(+6.33%) |
Jul 10, 2019 | 0.0600 | 0.0700 | 0.0564 | 0.0600 | 1,251,843 | +0.00(+0.00%) |
Jul 09, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 223,574 | -0.01(-14.04%) |
Jul 08, 2019 | 0.0710 | 0.0740 | 0.0690 | 0.0698 | 343,300 | -0.01(-11.98%) |
Jul 05, 2019 | 0.0750 | 0.0793 | 0.0750 | 0.0793 | 15,100 | -0.01(-9.89%) |
Jul 03, 2019 | 0.0790 | 0.0880 | 0.0790 | 0.0880 | 55,700 | +0.01(+10.00%) |
Jul 02, 2019 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 27,008 | -0.00(-0.87%) |