Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0310 | 0.0395 | 0.0310 | 0.0375 | 20,744 | +0.00(+9.01%) |
Oct 30, 2019 | 0.0265 | 0.0370 | 0.0265 | 0.0344 | 134,592 | +0.00(+5.85%) |
Oct 29, 2019 | 0.0283 | 0.0335 | 0.0283 | 0.0325 | 22,941 | -0.00(-2.99%) |
Oct 28, 2019 | 0.0230 | 0.0335 | 0.0230 | 0.0335 | 65,352 | +0.00(+0.00%) |
Oct 25, 2019 | 0.0325 | 0.0335 | 0.0215 | 0.0335 | 14,500 | +0.00(+3.08%) |
Oct 24, 2019 | 0.0202 | 0.0325 | 0.0202 | 0.0325 | 34,180 | +0.00(+8.33%) |
Oct 23, 2019 | 0.0300 | 0.0319 | 0.0251 | 0.0300 | 189,920 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0274 | 0.0345 | 0.0272 | 0.0300 | 195,350 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0325 | 0.0325 | 0.0250 | 0.0300 | 95,600 | -0.01(-25.00%) |
Oct 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,500 | +0.00(+8.11%) |
Oct 17, 2019 | 0.0355 | 0.0394 | 0.0350 | 0.0370 | 1,481 | -0.01(-12.94%) |
Oct 16, 2019 | 0.0405 | 0.0434 | 0.0301 | 0.0425 | 40,654 | +0.00(+3.66%) |
Oct 15, 2019 | 0.0365 | 0.0410 | 0.0285 | 0.0410 | 14,765 | +0.01(+25.38%) |
Oct 11, 2019 | 0.0327 | 0.0327 | 0.0327 | 0 | +0.01(+20.22%) | |
Oct 10, 2019 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 500 | -0.01(-25.27%) |
Oct 09, 2019 | 0.0271 | 0.0364 | 0.0271 | 0.0364 | 26,996 | +0.00(+7.69%) |
Oct 08, 2019 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 10,000 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0298 | 0.0338 | 0.0298 | 0.0338 | 1,790 | +0.00(+0.30%) |
Oct 04, 2019 | 0.0300 | 0.0339 | 0.0271 | 0.0337 | 35,200 | -0.00(-7.67%) |
Oct 03, 2019 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 2,080 | +0.00(+1.39%) |
Oct 02, 2019 | 0.0350 | 0.0378 | 0.0339 | 0.0360 | 34,950 | -0.00(-7.69%) |
Oct 01, 2019 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 8,649 | +0.00(+2.63%) |
Sep 30, 2019 | 0.0375 | 0.0405 | 0.0300 | 0.0380 | 47,860 | +0.00(+10.79%) |
Sep 27, 2019 | 0.0282 | 0.0375 | 0.0282 | 0.0343 | 153,300 | -0.00(-8.53%) |
Sep 25, 2019 | 0.0375 | 0.0375 | 0.0375 | 0 | -0.00(-1.32%) | |
Sep 24, 2019 | 0.0380 | 0.0380 | 0.0380 | 4 | +0.00(+0.00%) | |
Sep 23, 2019 | 0.0286 | 0.0385 | 0.0286 | 0.0380 | 16,742 | +0.00(+7.65%) |
Sep 20, 2019 | 0.0389 | 0.0389 | 0.0353 | 0.0353 | 8,800 | -0.00(-5.61%) |
Sep 19, 2019 | 0.0286 | 0.0374 | 0.0286 | 0.0374 | 54,950 | +0.00(+5.35%) |
Sep 18, 2019 | 0.0325 | 0.0400 | 0.0287 | 0.0355 | 8,300 | -0.00(-4.05%) |
Sep 17, 2019 | 0.0292 | 0.0400 | 0.0286 | 0.0370 | 9,951 | -0.00(-5.37%) |
Sep 16, 2019 | 0.0241 | 0.0400 | 0.0181 | 0.0391 | 60,320 | +0.01(+61.57%) |
Sep 13, 2019 | 0.0251 | 0.0399 | 0.0242 | 0.0242 | 36,000 | -0.02(-39.50%) |
Sep 12, 2019 | 0.0350 | 0.0400 | 0.0220 | 0.0400 | 278,600 | -0.00(-10.51%) |
Sep 11, 2019 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 100 | +0.01(+24.17%) |
Sep 10, 2019 | 0.0300 | 0.0360 | 0.0300 | 0.0360 | 600 | -0.01(-19.64%) |
Sep 09, 2019 | 0.0310 | 0.0448 | 0.0266 | 0.0448 | 19,551 | -0.00(-0.22%) |
Sep 06, 2019 | 0.0450 | 0.0450 | 0.0449 | 0.0449 | 11,000 | +0.01(+20.38%) |
Sep 05, 2019 | 0.0313 | 0.0373 | 0.0313 | 0.0373 | 25,759 | +0.00(+8.12%) |
Sep 04, 2019 | 0.0264 | 0.0345 | 0.0264 | 0.0345 | 8,715 | -0.00(-1.43%) |
Sep 03, 2019 | 0.0400 | 0.0400 | 0.0264 | 0.0350 | 30,469 | +0.00(+0.00%) |
Aug 30, 2019 | 0.0355 | 0.0355 | 0.0310 | 0.0350 | 121,900 | -0.00(-10.03%) |
Aug 29, 2019 | 0.0376 | 0.0430 | 0.0350 | 0.0389 | 297,000 | -0.00(-9.53%) |
Aug 28, 2019 | 0.0392 | 0.0430 | 0.0392 | 0.0430 | 162,439 | +0.00(+3.86%) |
Aug 27, 2019 | 0.0415 | 0.0415 | 0.0380 | 0.0414 | 196,650 | +0.00(+8.95%) |
Aug 26, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,150 | -0.00(-1.55%) |
Aug 23, 2019 | 0.0450 | 0.0450 | 0.0380 | 0.0386 | 32,300 | -0.00(-8.75%) |
Aug 22, 2019 | 0.0450 | 0.0450 | 0.0350 | 0.0423 | 6,209 | +0.00(+0.24%) |
Aug 21, 2019 | 0.0408 | 0.0430 | 0.0380 | 0.0422 | 69,952 | -0.00(-1.40%) |
Aug 20, 2019 | 0.0403 | 0.0429 | 0.0361 | 0.0428 | 89,851 | -0.00(-1.15%) |
Aug 19, 2019 | 0.0436 | 0.0441 | 0.0375 | 0.0433 | 26,163 | +0.00(+9.34%) |
Aug 16, 2019 | 0.0432 | 0.0459 | 0.0375 | 0.0396 | 108,700 | -0.00(-8.33%) |
Aug 15, 2019 | 0.0440 | 0.0493 | 0.0402 | 0.0432 | 15,075 | -0.00(-5.68%) |
Aug 14, 2019 | 0.0445 | 0.0500 | 0.0401 | 0.0458 | 120,170 | +0.00(+2.92%) |
Aug 13, 2019 | 0.0466 | 0.0466 | 0.0445 | 0.0445 | 47,000 | -0.00(-3.26%) |
Aug 12, 2019 | 0.0461 | 0.0461 | 0.0460 | 0.0460 | 37,000 | -0.00(-4.17%) |
Aug 09, 2019 | 0.0518 | 0.0518 | 0.0480 | 0.0480 | 168,900 | -0.00(-7.34%) |
Aug 08, 2019 | 0.0545 | 0.0545 | 0.0491 | 0.0518 | 38,910 | -0.00(-4.95%) |
Aug 07, 2019 | 0.0494 | 0.0550 | 0.0491 | 0.0545 | 125,776 | +0.02(+42.30%) |
Aug 06, 2019 | 0.0422 | 0.0422 | 0.0383 | 0.0383 | 7,000 | -0.00(-11.14%) |
Aug 05, 2019 | 0.0361 | 0.0483 | 0.0361 | 0.0431 | 32,760 | -0.00(-4.01%) |
Aug 02, 2019 | 0.0449 | 0.0449 | 0.0416 | 0.0449 | 22,900 | +0.00(+2.28%) |