Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0126 | 0.0133 | 0.0126 | 0.0127 | 18,502,272 | +0.00(+0.79%) |
Oct 30, 2019 | 0.0134 | 0.0134 | 0.0125 | 0.0126 | 23,013,828 | -0.00(-1.56%) |
Oct 29, 2019 | 0.0140 | 0.0140 | 0.0126 | 0.0128 | 26,922,852 | -0.00(-6.57%) |
Oct 28, 2019 | 0.0139 | 0.0142 | 0.0130 | 0.0137 | 56,186,104 | +0.00(+7.87%) |
Oct 25, 2019 | 0.0112 | 0.0135 | 0.0112 | 0.0127 | 92,798,304 | +0.00(+13.39%) |
Oct 24, 2019 | 0.0112 | 0.0115 | 0.0105 | 0.0112 | 18,169,880 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0112 | 0.0113 | 0.0110 | 0.0112 | 16,604,306 | -0.00(-0.88%) |
Oct 22, 2019 | 0.0111 | 0.0120 | 0.0111 | 0.0113 | 21,457,880 | -0.00(-3.42%) |
Oct 21, 2019 | 0.0113 | 0.0121 | 0.0112 | 0.0117 | 69,388,384 | -0.00(-1.68%) |
Oct 18, 2019 | 0.0123 | 0.0123 | 0.0117 | 0.0119 | 10,538,600 | -0.00(-0.83%) |
Oct 17, 2019 | 0.0119 | 0.0120 | 0.0117 | 0.0120 | 14,888,516 | +0.00(+0.84%) |
Oct 16, 2019 | 0.0117 | 0.0120 | 0.0117 | 0.0119 | 15,657,102 | +0.00(+1.71%) |
Oct 15, 2019 | 0.0120 | 0.0120 | 0.0114 | 0.0117 | 8,431,700 | -0.00(-0.85%) |
Oct 14, 2019 | 0.0115 | 0.0119 | 0.0113 | 0.0118 | 7,103,741 | +0.00(+0.85%) |
Oct 11, 2019 | 0.0113 | 0.0124 | 0.0113 | 0.0117 | 9,306,700 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0118 | 0.0120 | 0.0113 | 0.0117 | 12,703,852 | +0.00(+0.86%) |
Oct 09, 2019 | 0.0120 | 0.0122 | 0.0113 | 0.0116 | 12,964,577 | -0.00(-2.52%) |
Oct 08, 2019 | 0.0112 | 0.0128 | 0.0112 | 0.0119 | 23,019,648 | +0.00(+2.59%) |
Oct 07, 2019 | 0.0115 | 0.0120 | 0.0113 | 0.0116 | 14,664,316 | -0.00(-1.69%) |
Oct 04, 2019 | 0.0117 | 0.0120 | 0.0113 | 0.0118 | 14,724,700 | +0.00(+1.72%) |
Oct 03, 2019 | 0.0115 | 0.0129 | 0.0111 | 0.0116 | 20,534,432 | -0.00(-3.33%) |
Oct 02, 2019 | 0.0125 | 0.0130 | 0.0115 | 0.0120 | 12,022,506 | -0.00(-4.00%) |
Oct 01, 2019 | 0.0128 | 0.0129 | 0.0120 | 0.0125 | 9,765,583 | +0.00(+1.63%) |
Sep 30, 2019 | 0.0120 | 0.0132 | 0.0120 | 0.0123 | 16,414,831 | +0.00(+3.36%) |
Sep 27, 2019 | 0.0115 | 0.0119 | 0.0110 | 0.0119 | 10,629,900 | +0.00(+3.48%) |
Sep 26, 2019 | 0.0113 | 0.0116 | 0.0109 | 0.0115 | 13,855,858 | +0.00(+2.68%) |
Sep 25, 2019 | 0.0120 | 0.0130 | 0.0110 | 0.0112 | 6,814,870 | -0.00(-2.61%) |
Sep 24, 2019 | 0.0115 | 0.0115 | 0.0110 | 0.0115 | 15,993,539 | +0.00(+3.60%) |
Sep 23, 2019 | 0.0120 | 0.0120 | 0.0111 | 0.0111 | 17,051,760 | -0.00(-7.50%) |
Sep 20, 2019 | 0.0120 | 0.0123 | 0.0114 | 0.0120 | 16,892,100 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0123 | 0.0127 | 0.0120 | 0.0120 | 10,972,489 | -0.00(-1.64%) |
Sep 18, 2019 | 0.0125 | 0.0129 | 0.0120 | 0.0122 | 19,330,096 | -0.00(-5.43%) |
Sep 17, 2019 | 0.0135 | 0.0138 | 0.0120 | 0.0129 | 28,233,756 | -0.00(-5.15%) |
Sep 16, 2019 | 0.0149 | 0.0150 | 0.0135 | 0.0136 | 19,838,996 | -0.00(-4.90%) |
Sep 13, 2019 | 0.0145 | 0.0146 | 0.0135 | 0.0143 | 35,709,100 | +0.00(+2.88%) |
Sep 12, 2019 | 0.0133 | 0.0140 | 0.0130 | 0.0139 | 26,282,384 | +0.00(+6.11%) |
Sep 11, 2019 | 0.0129 | 0.0138 | 0.0125 | 0.0131 | 29,281,788 | +0.00(+2.34%) |
Sep 10, 2019 | 0.0130 | 0.0140 | 0.0123 | 0.0128 | 14,071,528 | +0.00(+4.92%) |
Sep 09, 2019 | 0.0140 | 0.0140 | 0.0118 | 0.0122 | 36,336,216 | -0.00(-10.29%) |
Sep 06, 2019 | 0.0155 | 0.0156 | 0.0127 | 0.0136 | 56,061,700 | -0.00(-7.48%) |
Sep 05, 2019 | 0.0114 | 0.0147 | 0.0105 | 0.0147 | 76,081,728 | +0.00(+40.00%) |
Sep 04, 2019 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 26,562,840 | +0.00(+0.00%) |
Sep 03, 2019 | 0.0109 | 0.0115 | 0.0100 | 0.0105 | 26,158,668 | +0.00(+0.96%) |
Aug 30, 2019 | 0.0108 | 0.0110 | 0.0101 | 0.0104 | 19,318,000 | -0.00(-2.80%) |
Aug 29, 2019 | 0.0108 | 0.0113 | 0.0105 | 0.0107 | 24,548,652 | -0.00(-0.93%) |
Aug 28, 2019 | 0.0114 | 0.0118 | 0.0106 | 0.0108 | 31,271,744 | -0.00(-6.90%) |
Aug 27, 2019 | 0.0120 | 0.0125 | 0.0115 | 0.0116 | 12,638,177 | -0.00(-2.52%) |
Aug 26, 2019 | 0.0125 | 0.0125 | 0.0115 | 0.0119 | 11,994,787 | -0.00(-0.83%) |
Aug 23, 2019 | 0.0122 | 0.0124 | 0.0115 | 0.0120 | 15,908,000 | +0.00(+0.84%) |
Aug 22, 2019 | 0.0117 | 0.0124 | 0.0117 | 0.0119 | 19,141,304 | -0.00(-4.03%) |
Aug 21, 2019 | 0.0120 | 0.0125 | 0.0120 | 0.0124 | 13,020,303 | +0.00(+0.81%) |
Aug 20, 2019 | 0.0120 | 0.0132 | 0.0120 | 0.0123 | 11,308,678 | -0.00(-1.60%) |
Aug 19, 2019 | 0.0125 | 0.0130 | 0.0123 | 0.0125 | 13,202,391 | -0.00(-2.34%) |
Aug 16, 2019 | 0.0140 | 0.0140 | 0.0118 | 0.0128 | 11,718,500 | +0.00(+6.67%) |
Aug 15, 2019 | 0.0130 | 0.0130 | 0.0118 | 0.0120 | 38,555,976 | -0.00(-7.69%) |
Aug 14, 2019 | 0.0132 | 0.0140 | 0.0125 | 0.0130 | 21,874,568 | -0.00(-1.52%) |
Aug 13, 2019 | 0.0130 | 0.0135 | 0.0125 | 0.0132 | 18,267,962 | -0.00(-2.22%) |
Aug 12, 2019 | 0.0130 | 0.0140 | 0.0128 | 0.0135 | 14,974,408 | +0.00(+1.50%) |
Aug 09, 2019 | 0.0136 | 0.0140 | 0.0125 | 0.0133 | 21,685,600 | -0.00(-0.75%) |
Aug 08, 2019 | 0.0129 | 0.0137 | 0.0127 | 0.0134 | 18,086,864 | +0.00(+0.00%) |
Aug 07, 2019 | 0.0132 | 0.0140 | 0.0128 | 0.0134 | 32,592,696 | -0.00(-4.29%) |
Aug 06, 2019 | 0.0135 | 0.0144 | 0.0134 | 0.0140 | 11,487,767 | +0.00(+0.72%) |
Aug 05, 2019 | 0.0150 | 0.0151 | 0.0134 | 0.0139 | 20,692,372 | -0.00(-3.47%) |
Aug 02, 2019 | 0.0136 | 0.0144 | 0.0136 | 0.0144 | 15,447,100 | +0.00(+5.88%) |