Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0132 | 0.0139 | 0.0131 | 0.0139 | 299,400 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0135 | 0.0142 | 0.0130 | 0.0139 | 719,100 | -0.00(-3.47%) |
Nov 26, 2019 | 0.0140 | 0.0145 | 0.0133 | 0.0144 | 1,366,646 | -0.00(-2.70%) |
Nov 25, 2019 | 0.0149 | 0.0149 | 0.0138 | 0.0148 | 734,626 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0149 | 0.0149 | 0.0140 | 0.0148 | 716,400 | +0.00(+2.78%) |
Nov 21, 2019 | 0.0178 | 0.0178 | 0.0125 | 0.0144 | 2,284,730 | -0.00(-6.49%) |
Nov 20, 2019 | 0.0160 | 0.0160 | 0.0132 | 0.0154 | 3,440,503 | +0.00(+10.00%) |
Nov 19, 2019 | 0.0181 | 0.0184 | 0.0140 | 0.0140 | 3,712,144 | -0.00(-21.79%) |
Nov 18, 2019 | 0.0200 | 0.0200 | 0.0165 | 0.0179 | 2,204,859 | -0.00(-10.05%) |
Nov 15, 2019 | 0.0205 | 0.0205 | 0.0170 | 0.0199 | 3,635,100 | -0.00(-0.50%) |
Nov 14, 2019 | 0.0199 | 0.0217 | 0.0190 | 0.0200 | 2,351,205 | +0.00(+0.50%) |
Nov 13, 2019 | 0.0203 | 0.0203 | 0.0185 | 0.0199 | 2,354,046 | -0.00(-1.97%) |
Nov 12, 2019 | 0.0202 | 0.0203 | 0.0185 | 0.0203 | 2,124,672 | +0.00(+1.50%) |
Nov 11, 2019 | 0.0203 | 0.0203 | 0.0185 | 0.0200 | 659,990 | -0.00(-0.99%) |
Nov 08, 2019 | 0.0200 | 0.0205 | 0.0190 | 0.0202 | 950,200 | +0.00(+1.00%) |
Nov 07, 2019 | 0.0211 | 0.0218 | 0.0173 | 0.0200 | 3,023,280 | -0.00(-3.85%) |
Nov 06, 2019 | 0.0200 | 0.0210 | 0.0180 | 0.0208 | 5,597,454 | +0.00(+4.52%) |
Nov 05, 2019 | 0.0198 | 0.0200 | 0.0155 | 0.0199 | 3,187,341 | +0.00(+0.51%) |
Nov 04, 2019 | 0.0188 | 0.0202 | 0.0168 | 0.0198 | 5,229,574 | +0.00(+9.39%) |
Nov 01, 2019 | 0.0145 | 0.0181 | 0.0145 | 0.0181 | 5,386,300 | +0.00(+24.83%) |
Oct 31, 2019 | 0.0148 | 0.0148 | 0.0144 | 0.0145 | 313,948 | +0.00(+3.57%) |
Oct 30, 2019 | 0.0155 | 0.0155 | 0.0130 | 0.0140 | 1,214,820 | -0.00(-3.45%) |
Oct 29, 2019 | 0.0144 | 0.0148 | 0.0132 | 0.0145 | 594,327 | +0.00(+7.41%) |
Oct 28, 2019 | 0.0121 | 0.0149 | 0.0121 | 0.0135 | 2,520,800 | -0.00(-2.17%) |
Oct 25, 2019 | 0.0170 | 0.0170 | 0.0125 | 0.0138 | 2,128,600 | -0.00(-1.43%) |
Oct 24, 2019 | 0.0165 | 0.0166 | 0.0132 | 0.0140 | 2,080,775 | +0.00(+0.72%) |
Oct 23, 2019 | 0.0132 | 0.0144 | 0.0105 | 0.0139 | 5,097,244 | +0.00(+2.96%) |
Oct 22, 2019 | 0.0145 | 0.0154 | 0.0125 | 0.0135 | 4,695,247 | -0.00(-12.34%) |
Oct 21, 2019 | 0.0163 | 0.0164 | 0.0148 | 0.0154 | 1,785,887 | -0.00(-4.94%) |
Oct 18, 2019 | 0.0153 | 0.0165 | 0.0145 | 0.0162 | 2,347,900 | +0.00(+5.88%) |
Oct 17, 2019 | 0.0174 | 0.0174 | 0.0150 | 0.0153 | 6,491,816 | -0.00(-7.27%) |
Oct 16, 2019 | 0.0190 | 0.0190 | 0.0156 | 0.0165 | 3,995,267 | -0.00(-9.84%) |
Oct 15, 2019 | 0.0181 | 0.0210 | 0.0171 | 0.0183 | 2,706,969 | -0.00(-12.86%) |
Oct 14, 2019 | 0.0234 | 0.0234 | 0.0191 | 0.0210 | 1,384,304 | -0.00(-6.67%) |
Oct 11, 2019 | 0.0222 | 0.0226 | 0.0185 | 0.0225 | 2,033,500 | +0.00(+10.29%) |
Oct 10, 2019 | 0.0238 | 0.0239 | 0.0180 | 0.0204 | 3,492,952 | -0.00(-6.85%) |
Oct 09, 2019 | 0.0189 | 0.0219 | 0.0178 | 0.0219 | 1,744,930 | +0.00(+14.06%) |
Oct 08, 2019 | 0.0183 | 0.0193 | 0.0176 | 0.0192 | 1,149,460 | +0.00(+7.26%) |
Oct 07, 2019 | 0.0200 | 0.0200 | 0.0175 | 0.0179 | 3,074,086 | -0.00(-8.67%) |
Oct 04, 2019 | 0.0210 | 0.0210 | 0.0176 | 0.0196 | 526,400 | -0.00(-4.39%) |
Oct 03, 2019 | 0.0208 | 0.0219 | 0.0175 | 0.0205 | 7,434,749 | -0.00(-10.87%) |
Oct 02, 2019 | 0.0228 | 0.0246 | 0.0201 | 0.0230 | 3,268,277 | +0.00(+0.00%) |
Oct 01, 2019 | 0.0291 | 0.0291 | 0.0212 | 0.0230 | 9,159,296 | -0.00(-9.80%) |
Sep 30, 2019 | 0.0295 | 0.0295 | 0.0245 | 0.0255 | 5,148,012 | -0.00(-8.93%) |
Sep 27, 2019 | 0.0318 | 0.0340 | 0.0235 | 0.0280 | 13,485,000 | -0.00(-12.23%) |
Sep 26, 2019 | 0.0285 | 0.0324 | 0.0235 | 0.0319 | 18,734,244 | +0.00(+16.42%) |
Sep 25, 2019 | 0.0213 | 0.0274 | 0.0202 | 0.0274 | 12,101,689 | +0.01(+28.04%) |
Sep 24, 2019 | 0.0198 | 0.0214 | 0.0195 | 0.0214 | 2,887,465 | +0.00(+4.39%) |
Sep 23, 2019 | 0.0219 | 0.0219 | 0.0195 | 0.0205 | 3,596,418 | -0.00(-2.38%) |
Sep 20, 2019 | 0.0200 | 0.0220 | 0.0196 | 0.0210 | 5,059,400 | +0.00(+0.48%) |
Sep 19, 2019 | 0.0227 | 0.0240 | 0.0192 | 0.0209 | 12,139,784 | -0.00(-7.11%) |
Sep 18, 2019 | 0.0189 | 0.0225 | 0.0162 | 0.0225 | 27,342,250 | +0.00(+21.62%) |
Sep 17, 2019 | 0.0168 | 0.0195 | 0.0165 | 0.0185 | 5,279,254 | +0.00(+8.82%) |
Sep 16, 2019 | 0.0195 | 0.0195 | 0.0166 | 0.0170 | 1,813,202 | -0.00(-10.53%) |
Sep 13, 2019 | 0.0200 | 0.0200 | 0.0174 | 0.0190 | 9,019,800 | -0.00(-3.55%) |
Sep 12, 2019 | 0.0183 | 0.0198 | 0.0155 | 0.0197 | 5,600,665 | +0.00(+13.22%) |
Sep 11, 2019 | 0.0155 | 0.0179 | 0.0153 | 0.0174 | 4,498,599 | +0.00(+2.96%) |
Sep 10, 2019 | 0.0179 | 0.0182 | 0.0156 | 0.0169 | 1,067,323 | -0.00(-3.43%) |
Sep 09, 2019 | 0.0174 | 0.0180 | 0.0154 | 0.0175 | 4,708,984 | +0.00(+1.74%) |
Sep 06, 2019 | 0.0150 | 0.0174 | 0.0145 | 0.0172 | 6,821,200 | +0.00(+14.67%) |
Sep 05, 2019 | 0.0169 | 0.0170 | 0.0141 | 0.0150 | 5,792,362 | -0.00(-9.09%) |
Sep 04, 2019 | 0.0180 | 0.0210 | 0.0148 | 0.0165 | 27,010,208 | +0.00(+0.61%) |