Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0075 | 0.0075 | 0.0056 | 0.0057 | 2,892,813 | -0.00(-9.52%) |
Sep 27, 2019 | 0.0066 | 0.0079 | 0.0060 | 0.0063 | 3,565,800 | -0.00(-4.55%) |
Sep 26, 2019 | 0.0068 | 0.0076 | 0.0060 | 0.0066 | 3,269,740 | -0.00(-8.33%) |
Sep 25, 2019 | 0.0082 | 0.0082 | 0.0064 | 0.0072 | 7,096,973 | -0.00(-11.11%) |
Sep 24, 2019 | 0.0060 | 0.0095 | 0.0059 | 0.0081 | 24,953,944 | +0.00(+39.66%) |
Sep 23, 2019 | 0.0059 | 0.0059 | 0.0054 | 0.0058 | 3,022,425 | +0.00(+9.43%) |
Sep 20, 2019 | 0.0058 | 0.0058 | 0.0053 | 0.0053 | 2,350,200 | -0.00(-8.62%) |
Sep 19, 2019 | 0.0050 | 0.0058 | 0.0050 | 0.0058 | 4,478,739 | +0.00(+13.73%) |
Sep 18, 2019 | 0.0051 | 0.0058 | 0.0049 | 0.0051 | 10,890,992 | -0.00(-5.56%) |
Sep 17, 2019 | 0.0052 | 0.0054 | 0.0051 | 0.0054 | 1,618,634 | +0.00(+1.89%) |
Sep 16, 2019 | 0.0053 | 0.0057 | 0.0048 | 0.0053 | 4,603,503 | +0.00(+1.92%) |
Sep 13, 2019 | 0.0058 | 0.0059 | 0.0051 | 0.0052 | 4,488,000 | -0.00(-1.89%) |
Sep 12, 2019 | 0.0060 | 0.0060 | 0.0053 | 0.0053 | 3,901,625 | -0.00(-5.36%) |
Sep 11, 2019 | 0.0058 | 0.0058 | 0.0052 | 0.0056 | 4,256,496 | +0.00(+7.69%) |
Sep 10, 2019 | 0.0059 | 0.0061 | 0.0048 | 0.0052 | 18,335,724 | -0.00(-8.77%) |
Sep 09, 2019 | 0.0070 | 0.0070 | 0.0056 | 0.0057 | 10,203,570 | -0.00(-14.93%) |
Sep 06, 2019 | 0.0075 | 0.0075 | 0.0067 | 0.0067 | 8,653,700 | -0.00(-9.46%) |
Sep 05, 2019 | 0.0077 | 0.0077 | 0.0070 | 0.0074 | 3,104,549 | -0.00(-2.63%) |
Sep 04, 2019 | 0.0079 | 0.0080 | 0.0068 | 0.0076 | 6,798,280 | +0.00(+1.33%) |
Sep 03, 2019 | 0.0090 | 0.0092 | 0.0071 | 0.0075 | 5,364,884 | -0.00(-13.79%) |
Aug 30, 2019 | 0.0090 | 0.0091 | 0.0077 | 0.0087 | 6,065,500 | -0.00(-1.14%) |
Aug 29, 2019 | 0.0092 | 0.0094 | 0.0080 | 0.0088 | 7,143,117 | -0.00(-2.22%) |
Aug 28, 2019 | 0.0109 | 0.0109 | 0.0088 | 0.0090 | 8,044,775 | -0.00(-11.76%) |
Aug 27, 2019 | 0.0092 | 0.0105 | 0.0092 | 0.0102 | 8,019,944 | +0.00(+12.09%) |
Aug 26, 2019 | 0.0099 | 0.0100 | 0.0087 | 0.0091 | 5,770,584 | +0.00(+3.41%) |
Aug 23, 2019 | 0.0093 | 0.0104 | 0.0081 | 0.0088 | 9,675,900 | -0.00(-7.37%) |
Aug 22, 2019 | 0.0114 | 0.0114 | 0.0092 | 0.0095 | 5,941,550 | -0.00(-9.52%) |
Aug 21, 2019 | 0.0105 | 0.0114 | 0.0091 | 0.0105 | 20,798,206 | +0.00(+1.94%) |
Aug 20, 2019 | 0.0111 | 0.0135 | 0.0101 | 0.0103 | 29,661,334 | -0.00(-1.90%) |
Aug 19, 2019 | 0.0119 | 0.0119 | 0.0101 | 0.0105 | 9,859,476 | -0.00(-4.55%) |
Aug 16, 2019 | 0.0107 | 0.0119 | 0.0104 | 0.0110 | 4,536,100 | +0.00(+4.76%) |
Aug 15, 2019 | 0.0125 | 0.0125 | 0.0097 | 0.0105 | 15,091,872 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0110 | 0.0117 | 0.0103 | 0.0105 | 3,537,628 | -0.00(-8.70%) |
Aug 13, 2019 | 0.0119 | 0.0130 | 0.0108 | 0.0115 | 6,796,472 | -0.00(-5.74%) |
Aug 12, 2019 | 0.0135 | 0.0140 | 0.0110 | 0.0122 | 13,657,484 | -0.00(-8.96%) |
Aug 09, 2019 | 0.0143 | 0.0143 | 0.0124 | 0.0134 | 4,267,400 | +0.00(+1.52%) |
Aug 08, 2019 | 0.0136 | 0.0152 | 0.0132 | 0.0132 | 2,422,885 | -0.00(-5.71%) |
Aug 07, 2019 | 0.0140 | 0.0150 | 0.0136 | 0.0140 | 3,171,488 | -0.00(-2.10%) |
Aug 06, 2019 | 0.0150 | 0.0168 | 0.0143 | 0.0143 | 3,180,117 | -0.00(-8.33%) |
Aug 05, 2019 | 0.0168 | 0.0168 | 0.0150 | 0.0156 | 4,570,402 | -0.00(-3.11%) |
Aug 02, 2019 | 0.0155 | 0.0165 | 0.0155 | 0.0161 | 1,462,400 | -0.00(-1.83%) |
Aug 01, 2019 | 0.0160 | 0.0170 | 0.0154 | 0.0164 | 1,990,172 | +0.00(+2.50%) |
Jul 31, 2019 | 0.0155 | 0.0170 | 0.0150 | 0.0160 | 2,204,260 | +0.00(+0.63%) |
Jul 30, 2019 | 0.0162 | 0.0175 | 0.0155 | 0.0159 | 3,312,565 | -0.00(-1.85%) |
Jul 29, 2019 | 0.0191 | 0.0191 | 0.0156 | 0.0162 | 9,214,605 | -0.00(-15.18%) |
Jul 26, 2019 | 0.0200 | 0.0200 | 0.0190 | 0.0191 | 1,323,300 | -0.00(-4.50%) |
Jul 25, 2019 | 0.0198 | 0.0205 | 0.0190 | 0.0200 | 1,556,290 | +0.00(+0.00%) |
Jul 24, 2019 | 0.0191 | 0.0203 | 0.0190 | 0.0200 | 2,386,807 | +0.00(+2.04%) |
Jul 23, 2019 | 0.0186 | 0.0210 | 0.0185 | 0.0196 | 2,899,925 | +0.00(+4.81%) |
Jul 22, 2019 | 0.0200 | 0.0219 | 0.0170 | 0.0187 | 7,123,709 | -0.00(-12.21%) |
Jul 19, 2019 | 0.0215 | 0.0220 | 0.0202 | 0.0213 | 3,261,300 | +0.00(+0.95%) |
Jul 18, 2019 | 0.0200 | 0.0214 | 0.0200 | 0.0211 | 1,400,075 | +0.00(+2.43%) |
Jul 17, 2019 | 0.0215 | 0.0220 | 0.0199 | 0.0206 | 3,722,788 | -0.00(-4.19%) |
Jul 16, 2019 | 0.0218 | 0.0218 | 0.0207 | 0.0215 | 2,439,052 | +0.00(+3.86%) |
Jul 15, 2019 | 0.0229 | 0.0230 | 0.0200 | 0.0207 | 3,293,912 | -0.00(-7.17%) |
Jul 12, 2019 | 0.0246 | 0.0246 | 0.0210 | 0.0223 | 5,283,100 | -0.00(-9.72%) |
Jul 11, 2019 | 0.0253 | 0.0253 | 0.0236 | 0.0247 | 1,908,470 | +0.00(+3.78%) |
Jul 10, 2019 | 0.0255 | 0.0255 | 0.0238 | 0.0238 | 1,410,568 | -0.00(-3.64%) |
Jul 09, 2019 | 0.0255 | 0.0256 | 0.0244 | 0.0247 | 1,915,306 | +0.00(+1.65%) |
Jul 08, 2019 | 0.0260 | 0.0260 | 0.0242 | 0.0243 | 1,375,413 | -0.00(-4.33%) |
Jul 05, 2019 | 0.0259 | 0.0259 | 0.0240 | 0.0254 | 2,025,300 | -0.00(-0.78%) |
Jul 03, 2019 | 0.0270 | 0.0270 | 0.0230 | 0.0256 | 2,991,000 | +0.00(+0.00%) |
Jul 02, 2019 | 0.0275 | 0.0275 | 0.0254 | 0.0256 | 1,215,107 | -0.00(-0.39%) |