Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2019 | 0.0418 | 0.0418 | 0.0418 | 0 | -0.00(-4.35%) | |
Sep 25, 2019 | 0.0490 | 0.0490 | 0.0437 | 0.0437 | 27,400 | -0.00(-7.02%) |
Sep 23, 2019 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.01(+23.68%) | |
Sep 18, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.01(-14.99%) | |
Sep 16, 2019 | 0.0447 | 0.0447 | 0.0447 | 0 | -0.01(-10.42%) | |
Sep 12, 2019 | 0.0499 | 0.0499 | 0.0499 | 0 | +0.00(+4.18%) | |
Sep 10, 2019 | 0.0479 | 0.0479 | 0.0479 | 0 | -0.00(-0.42%) | |
Sep 09, 2019 | 0.0533 | 0.0533 | 0.0481 | 0.0481 | 20,250 | -0.01(-12.70%) |
Sep 06, 2019 | 0.0530 | 0.0551 | 0.0503 | 0.0551 | 50,100 | -0.00(-8.17%) |
Sep 05, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 9,000 | +0.01(+13.21%) |
Sep 04, 2019 | 0.0600 | 0.0600 | 0.0494 | 0.0530 | 26,039 | -0.01(-8.62%) |
Sep 03, 2019 | 0.0565 | 0.0580 | 0.0565 | 0.0580 | 7,800 | +0.00(+5.45%) |
Aug 30, 2019 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 60,000 | +0.00(+7.42%) |
Aug 29, 2019 | 0.0600 | 0.0600 | 0.0512 | 0.0512 | 13,200 | -0.00(-6.91%) |
Aug 28, 2019 | 0.0480 | 0.0650 | 0.0480 | 0.0550 | 40,600 | +0.00(+0.18%) |
Aug 27, 2019 | 0.0563 | 0.0563 | 0.0549 | 0.0549 | 32,500 | -0.00(-5.34%) |
Aug 26, 2019 | 0.0523 | 0.0580 | 0.0511 | 0.0580 | 65,000 | -0.00(-4.13%) |
Aug 23, 2019 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 14,000 | +0.01(+21.00%) |
Aug 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Aug 21, 2019 | 0.0580 | 0.0580 | 0.0500 | 0.0500 | 69,000 | +0.00(+0.20%) |
Aug 20, 2019 | 0.0500 | 0.0552 | 0.0499 | 0.0499 | 145,000 | -0.00(-0.20%) |
Aug 19, 2019 | 0.0526 | 0.0526 | 0.0500 | 0.0500 | 15,000 | -0.00(-3.85%) |
Aug 16, 2019 | 0.0452 | 0.0566 | 0.0452 | 0.0520 | 121,400 | +0.00(+4.00%) |
Aug 15, 2019 | 0.0470 | 0.0500 | 0.0439 | 0.0500 | 49,500 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0537 | 0.0537 | 0.0439 | 0.0500 | 583,573 | -0.01(-17.49%) |
Aug 13, 2019 | 0.0606 | 0.0606 | 0.0518 | 0.0606 | 41,000 | -0.00(-3.81%) |
Aug 12, 2019 | 0.0654 | 0.0682 | 0.0575 | 0.0630 | 147,148 | +0.00(+2.11%) |
Aug 09, 2019 | 0.0617 | 0.0655 | 0.0579 | 0.0617 | 113,500 | -0.00(-5.51%) |
Aug 08, 2019 | 0.0555 | 0.0662 | 0.0555 | 0.0653 | 26,500 | -0.00(-1.51%) |
Aug 07, 2019 | 0.0776 | 0.0776 | 0.0575 | 0.0663 | 61,600 | -0.00(-2.79%) |
Aug 06, 2019 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 10,000 | -0.00(-1.16%) |
Aug 05, 2019 | 0.0684 | 0.0730 | 0.0684 | 0.0690 | 49,692 | +0.00(+7.14%) |
Aug 02, 2019 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 13,900 | +0.01(+11.42%) |
Aug 01, 2019 | 0.0592 | 0.0600 | 0.0491 | 0.0578 | 67,579 | +0.00(+4.90%) |
Jul 31, 2019 | 0.0697 | 0.0697 | 0.0537 | 0.0551 | 608,798 | -0.01(-12.54%) |
Jul 30, 2019 | 0.0733 | 0.0775 | 0.0600 | 0.0630 | 162,853 | -0.01(-9.74%) |
Jul 26, 2019 | 0.0698 | 0.0698 | 0.0698 | 0 | +0.01(+10.79%) | |
Jul 25, 2019 | 0.0580 | 0.0630 | 0.0558 | 0.0630 | 95,499 | +0.00(+8.25%) |
Jul 24, 2019 | 0.0544 | 0.0590 | 0.0510 | 0.0582 | 140,500 | +0.01(+14.12%) |
Jul 23, 2019 | 0.0500 | 0.0540 | 0.0461 | 0.0510 | 271,067 | -0.00(-5.56%) |
Jul 22, 2019 | 0.0510 | 0.0543 | 0.0496 | 0.0540 | 133,600 | +0.00(+8.00%) |
Jul 19, 2019 | 0.0599 | 0.0600 | 0.0500 | 0.0500 | 113,200 | -0.00(-7.41%) |
Jul 18, 2019 | 0.0600 | 0.0624 | 0.0516 | 0.0540 | 266,239 | +0.01(+12.27%) |
Jul 17, 2019 | 0.0450 | 0.0500 | 0.0391 | 0.0481 | 600,022 | +0.00(+9.57%) |
Jul 16, 2019 | 0.0318 | 0.0439 | 0.0304 | 0.0439 | 539,416 | +0.01(+18.97%) |
Jul 15, 2019 | 0.0378 | 0.0378 | 0.0320 | 0.0369 | 37,000 | +0.01(+19.03%) |
Jul 12, 2019 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 20,400 | -0.00(-10.14%) |
Jul 11, 2019 | 0.0339 | 0.0355 | 0.0300 | 0.0345 | 161,100 | -0.01(-13.75%) |
Jul 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,051 | +0.00(+6.38%) |
Jul 09, 2019 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 1,000 | +0.01(+17.13%) |
Jul 08, 2019 | 0.0378 | 0.0378 | 0.0321 | 0.0321 | 22,416 | -0.00(-9.58%) |
Jul 05, 2019 | 0.0376 | 0.0416 | 0.0330 | 0.0355 | 436,900 | -0.00(-5.59%) |
Jul 03, 2019 | 0.0420 | 0.0420 | 0.0376 | 0.0376 | 48,400 | -0.01(-14.35%) |
Jul 02, 2019 | 0.0420 | 0.0470 | 0.0400 | 0.0439 | 67,700 | -0.00(-6.60%) |