Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0377 | 0.0395 | 0.0375 | 0.0388 | 8,577,607 | +0.00(+2.11%) |
Oct 30, 2019 | 0.0383 | 0.0383 | 0.0372 | 0.0380 | 9,117,323 | -0.00(-1.81%) |
Oct 29, 2019 | 0.0398 | 0.0400 | 0.0375 | 0.0387 | 9,423,424 | -0.00(-3.25%) |
Oct 28, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,803,353 | +0.00(+0.76%) |
Oct 25, 2019 | 0.0410 | 0.0410 | 0.0390 | 0.0397 | 11,051,300 | -0.00(-1.73%) |
Oct 24, 2019 | 0.0410 | 0.0410 | 0.0400 | 0.0404 | 5,867,531 | -0.00(-1.22%) |
Oct 23, 2019 | 0.0410 | 0.0411 | 0.0400 | 0.0409 | 6,772,472 | +0.00(+0.99%) |
Oct 22, 2019 | 0.0415 | 0.0415 | 0.0391 | 0.0405 | 9,194,202 | -0.00(-1.46%) |
Oct 21, 2019 | 0.0424 | 0.0425 | 0.0401 | 0.0411 | 10,407,231 | -0.00(-2.14%) |
Oct 18, 2019 | 0.0423 | 0.0430 | 0.0410 | 0.0420 | 9,961,300 | +0.00(+0.72%) |
Oct 17, 2019 | 0.0443 | 0.0445 | 0.0402 | 0.0417 | 12,938,730 | -0.00(-3.02%) |
Oct 16, 2019 | 0.0420 | 0.0450 | 0.0414 | 0.0430 | 12,964,697 | +0.00(+1.65%) |
Oct 15, 2019 | 0.0435 | 0.0442 | 0.0400 | 0.0423 | 11,368,237 | -0.00(-2.76%) |
Oct 14, 2019 | 0.0465 | 0.0480 | 0.0422 | 0.0435 | 17,807,960 | -0.00(-6.65%) |
Oct 11, 2019 | 0.0400 | 0.0499 | 0.0382 | 0.0466 | 52,701,300 | +0.01(+17.68%) |
Oct 10, 2019 | 0.0380 | 0.0415 | 0.0380 | 0.0396 | 14,978,856 | +0.00(+0.25%) |
Oct 09, 2019 | 0.0420 | 0.0446 | 0.0340 | 0.0395 | 30,065,336 | -0.00(-5.50%) |
Oct 08, 2019 | 0.0470 | 0.0480 | 0.0375 | 0.0418 | 22,982,152 | -0.00(-9.13%) |
Oct 07, 2019 | 0.0450 | 0.0520 | 0.0410 | 0.0460 | 31,584,760 | -0.00(-3.16%) |
Oct 04, 2019 | 0.0500 | 0.0540 | 0.0460 | 0.0475 | 30,181,800 | -0.00(-6.13%) |
Oct 03, 2019 | 0.0600 | 0.0650 | 0.0456 | 0.0506 | 55,074,376 | -0.01(-11.38%) |
Oct 02, 2019 | 0.0577 | 0.0696 | 0.0522 | 0.0571 | 167,961,280 | +0.01(+11.96%) |
Oct 01, 2019 | 0.0343 | 0.0555 | 0.0301 | 0.0510 | 111,228,824 | +0.02(+50.44%) |
Sep 30, 2019 | 0.0359 | 0.0359 | 0.0330 | 0.0339 | 12,363,152 | -0.00(-3.69%) |
Sep 27, 2019 | 0.0376 | 0.0379 | 0.0347 | 0.0352 | 9,224,100 | -0.00(-1.95%) |
Sep 26, 2019 | 0.0365 | 0.0392 | 0.0351 | 0.0359 | 13,135,409 | +0.00(+0.56%) |
Sep 25, 2019 | 0.0364 | 0.0374 | 0.0335 | 0.0357 | 10,633,268 | -0.00(-4.80%) |
Sep 24, 2019 | 0.0395 | 0.0399 | 0.0361 | 0.0375 | 9,911,200 | -0.00(-5.30%) |
Sep 23, 2019 | 0.0350 | 0.0400 | 0.0340 | 0.0396 | 13,605,202 | +0.00(+12.50%) |
Sep 20, 2019 | 0.0370 | 0.0370 | 0.0310 | 0.0352 | 12,265,601 | -0.00(-3.83%) |
Sep 19, 2019 | 0.0396 | 0.0396 | 0.0360 | 0.0366 | 12,990,766 | -0.00(-7.58%) |
Sep 18, 2019 | 0.0410 | 0.0412 | 0.0395 | 0.0396 | 10,777,967 | -0.00(-1.98%) |
Sep 17, 2019 | 0.0417 | 0.0424 | 0.0400 | 0.0404 | 8,313,268 | -0.00(-2.65%) |
Sep 16, 2019 | 0.0409 | 0.0430 | 0.0400 | 0.0415 | 10,343,106 | +0.00(+2.72%) |
Sep 13, 2019 | 0.0410 | 0.0410 | 0.0400 | 0.0404 | 6,700,800 | -0.00(-2.42%) |
Sep 12, 2019 | 0.0412 | 0.0420 | 0.0390 | 0.0414 | 13,531,194 | +0.00(+0.49%) |
Sep 11, 2019 | 0.0425 | 0.0425 | 0.0406 | 0.0412 | 9,791,341 | -0.00(-1.44%) |
Sep 10, 2019 | 0.0430 | 0.0434 | 0.0410 | 0.0418 | 10,015,391 | -0.00(-2.79%) |
Sep 09, 2019 | 0.0448 | 0.0450 | 0.0416 | 0.0430 | 10,708,655 | -0.00(-1.60%) |
Sep 06, 2019 | 0.0430 | 0.0440 | 0.0408 | 0.0437 | 12,735,000 | +0.00(+0.46%) |
Sep 05, 2019 | 0.0447 | 0.0450 | 0.0431 | 0.0435 | 14,901,611 | -0.00(-2.90%) |
Sep 04, 2019 | 0.0425 | 0.0520 | 0.0410 | 0.0448 | 28,644,556 | +0.00(+4.19%) |
Sep 03, 2019 | 0.0469 | 0.0469 | 0.0401 | 0.0430 | 28,529,434 | -0.00(-8.51%) |
Aug 30, 2019 | 0.0470 | 0.0478 | 0.0450 | 0.0470 | 18,538,900 | -0.00(-1.67%) |
Aug 29, 2019 | 0.0478 | 0.0489 | 0.0472 | 0.0478 | 12,393,918 | +0.00(+0.00%) |
Aug 28, 2019 | 0.0485 | 0.0500 | 0.0470 | 0.0478 | 25,082,348 | -0.00(-1.85%) |
Aug 27, 2019 | 0.0505 | 0.0510 | 0.0470 | 0.0487 | 23,970,424 | -0.00(-4.88%) |
Aug 26, 2019 | 0.0506 | 0.0520 | 0.0465 | 0.0512 | 26,107,036 | +0.00(+1.19%) |
Aug 23, 2019 | 0.0548 | 0.0570 | 0.0495 | 0.0506 | 31,003,800 | -0.00(-2.50%) |
Aug 22, 2019 | 0.0504 | 0.0577 | 0.0489 | 0.0519 | 34,074,432 | +0.00(+4.85%) |
Aug 21, 2019 | 0.0515 | 0.0515 | 0.0451 | 0.0495 | 42,962,172 | -0.00(-4.62%) |
Aug 20, 2019 | 0.0540 | 0.0545 | 0.0501 | 0.0519 | 32,322,206 | -0.00(-3.89%) |
Aug 19, 2019 | 0.0590 | 0.0598 | 0.0500 | 0.0540 | 29,754,692 | -0.00(-5.10%) |
Aug 16, 2019 | 0.0580 | 0.0597 | 0.0518 | 0.0569 | 25,940,300 | -0.00(-5.17%) |
Aug 15, 2019 | 0.0670 | 0.0670 | 0.0570 | 0.0600 | 34,140,912 | -0.02(-23.08%) |
Aug 14, 2019 | 0.0800 | 0.0840 | 0.0750 | 0.0780 | 16,612,656 | -0.00(-1.27%) |
Aug 13, 2019 | 0.0815 | 0.0815 | 0.0700 | 0.0790 | 17,431,522 | +0.00(+2.86%) |
Aug 12, 2019 | 0.0900 | 0.0919 | 0.0721 | 0.0768 | 26,999,878 | -0.01(-15.23%) |
Aug 09, 2019 | 0.0920 | 0.0920 | 0.0870 | 0.0906 | 14,964,800 | -0.00(-2.48%) |
Aug 08, 2019 | 0.0930 | 0.0986 | 0.0865 | 0.0929 | 29,149,908 | +0.01(+7.40%) |
Aug 07, 2019 | 0.0855 | 0.1090 | 0.0850 | 0.0865 | 91,791,040 | +0.01(+19.15%) |
Aug 06, 2019 | 0.0751 | 0.0770 | 0.0701 | 0.0726 | 22,023,608 | -0.00(-1.89%) |
Aug 05, 2019 | 0.0770 | 0.0770 | 0.0701 | 0.0740 | 10,432,997 | -0.00(-1.33%) |
Aug 02, 2019 | 0.0791 | 0.0850 | 0.0650 | 0.0750 | 24,019,800 | +0.00(+4.17%) |