Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0120 | 0.0168 | 0.0120 | 0.0142 | 54,500 | +0.00(+9.23%) |
Jul 30, 2019 | 0.0170 | 0.0170 | 0.0130 | 0.0130 | 17,001 | -0.00(-2.99%) |
Jul 29, 2019 | 0.0144 | 0.0144 | 0.0134 | 0.0134 | 10,450 | +0.00(+7.20%) |
Jul 26, 2019 | 0.0112 | 0.0169 | 0.0112 | 0.0125 | 149,000 | -0.00(-24.24%) |
Jul 25, 2019 | 0.0150 | 0.0180 | 0.0100 | 0.0165 | 114,910 | +0.00(+13.79%) |
Jul 24, 2019 | 0.0155 | 0.0180 | 0.0145 | 0.0145 | 136,228 | -0.00(-6.45%) |
Jul 23, 2019 | 0.0175 | 0.0175 | 0.0100 | 0.0155 | 147,197 | -0.00(-1.27%) |
Jul 22, 2019 | 0.0160 | 0.0169 | 0.0131 | 0.0157 | 91,100 | -0.00(-2.48%) |
Jul 19, 2019 | 0.0140 | 0.0174 | 0.0135 | 0.0161 | 97,800 | -0.00(-11.54%) |
Jul 18, 2019 | 0.0135 | 0.0182 | 0.0133 | 0.0182 | 121,602 | +0.00(+34.81%) |
Jul 17, 2019 | 0.0135 | 0.0168 | 0.0129 | 0.0135 | 267,737 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0155 | 0.0155 | 0.0135 | 0.0135 | 161,376 | +0.00(+3.85%) |
Jul 15, 2019 | 0.0130 | 0.0190 | 0.0121 | 0.0130 | 1,428,044 | -0.00(-13.33%) |
Jul 12, 2019 | 0.0130 | 0.0162 | 0.0130 | 0.0150 | 465,000 | -0.00(-21.05%) |
Jul 11, 2019 | 0.0190 | 0.0199 | 0.0130 | 0.0190 | 33,300 | +0.00(+0.00%) |
Jul 10, 2019 | 0.0183 | 0.0190 | 0.0126 | 0.0190 | 162,164 | +0.00(+3.26%) |
Jul 09, 2019 | 0.0200 | 0.0205 | 0.0125 | 0.0184 | 556,034 | -0.00(-3.16%) |
Jul 08, 2019 | 0.0185 | 0.0201 | 0.0185 | 0.0190 | 57,100 | -0.00(-4.52%) |
Jul 05, 2019 | 0.0200 | 0.0209 | 0.0185 | 0.0199 | 218,500 | -0.00(-5.24%) |
Jul 03, 2019 | 0.0205 | 0.0215 | 0.0190 | 0.0210 | 167,800 | +0.00(+2.44%) |
Jul 02, 2019 | 0.0235 | 0.0235 | 0.0195 | 0.0205 | 469,816 | +0.00(+2.50%) |
Jul 01, 2019 | 0.0200 | 0.0234 | 0.0199 | 0.0200 | 478,404 | -0.00(-4.76%) |
Jun 28, 2019 | 0.0207 | 0.0225 | 0.0207 | 0.0210 | 193,400 | +0.00(+2.44%) |
Jun 27, 2019 | 0.0200 | 0.0225 | 0.0190 | 0.0205 | 392,797 | -0.00(-9.69%) |
Jun 26, 2019 | 0.0220 | 0.0250 | 0.0175 | 0.0227 | 1,185,751 | +0.00(+5.58%) |
Jun 25, 2019 | 0.0211 | 0.0215 | 0.0210 | 0.0215 | 45,410 | +0.00(+2.38%) |
Jun 24, 2019 | 0.0229 | 0.0229 | 0.0205 | 0.0210 | 119,759 | -0.00(-8.30%) |
Jun 21, 2019 | 0.0220 | 0.0229 | 0.0220 | 0.0229 | 65,900 | +0.00(+8.02%) |
Jun 20, 2019 | 0.0240 | 0.0240 | 0.0205 | 0.0212 | 144,180 | -0.00(-11.30%) |
Jun 19, 2019 | 0.0250 | 0.0250 | 0.0210 | 0.0239 | 167,364 | +0.00(+18.32%) |
Jun 18, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0202 | 570,036 | -0.00(-10.22%) |
Jun 17, 2019 | 0.0250 | 0.0250 | 0.0210 | 0.0225 | 231,417 | +0.00(+2.27%) |
Jun 14, 2019 | 0.0215 | 0.0240 | 0.0175 | 0.0220 | 796,000 | -0.00(-6.38%) |
Jun 13, 2019 | 0.0252 | 0.0252 | 0.0200 | 0.0235 | 1,219,040 | -0.00(-6.00%) |
Jun 12, 2019 | 0.0349 | 0.0349 | 0.0240 | 0.0250 | 747,151 | -0.00(-1.96%) |
Jun 11, 2019 | 0.0270 | 0.0270 | 0.0235 | 0.0255 | 460,168 | +0.00(+0.00%) |
Jun 10, 2019 | 0.0345 | 0.0350 | 0.0240 | 0.0255 | 1,150,557 | -0.00(-15.00%) |
Jun 07, 2019 | 0.0350 | 0.0350 | 0.0265 | 0.0300 | 2,101,200 | +0.01(+36.36%) |
Jun 06, 2019 | 0.0285 | 0.0340 | 0.0220 | 0.0220 | 712,493 | -0.00(-16.03%) |
Jun 05, 2019 | 0.0225 | 0.0262 | 0.0220 | 0.0262 | 175,779 | +0.00(+21.86%) |
Jun 04, 2019 | 0.0205 | 0.0230 | 0.0200 | 0.0215 | 279,683 | +0.00(+2.87%) |
Jun 03, 2019 | 0.0180 | 0.0230 | 0.0166 | 0.0209 | 418,782 | +0.00(+16.11%) |
May 31, 2019 | 0.0235 | 0.0235 | 0.0150 | 0.0180 | 478,300 | -0.01(-26.53%) |
May 30, 2019 | 0.0200 | 0.0253 | 0.0200 | 0.0245 | 83,700 | -0.00(-7.20%) |
May 29, 2019 | 0.0256 | 0.0264 | 0.0235 | 0.0264 | 243,493 | +0.00(+5.60%) |
May 28, 2019 | 0.0280 | 0.0293 | 0.0240 | 0.0250 | 315,799 | -0.00(-2.72%) |
May 24, 2019 | 0.0290 | 0.0290 | 0.0257 | 0.0257 | 307,100 | -0.00(-11.38%) |
May 23, 2019 | 0.0262 | 0.0300 | 0.0205 | 0.0290 | 963,473 | +0.00(+4.69%) |
May 22, 2019 | 0.0297 | 0.0299 | 0.0255 | 0.0277 | 103,319 | +0.00(+4.53%) |
May 21, 2019 | 0.0333 | 0.0347 | 0.0261 | 0.0265 | 841,229 | -0.01(-23.63%) |
May 20, 2019 | 0.0448 | 0.0448 | 0.0281 | 0.0347 | 1,087,153 | -0.01(-13.25%) |
May 17, 2019 | 0.0520 | 0.0520 | 0.0360 | 0.0400 | 458,700 | -0.00(-2.44%) |
May 16, 2019 | 0.0410 | 0.0525 | 0.0363 | 0.0410 | 1,836,287 | +0.00(+4.59%) |
May 15, 2019 | 0.0345 | 0.0425 | 0.0281 | 0.0392 | 1,576,985 | +0.01(+18.79%) |
May 14, 2019 | 0.0394 | 0.0409 | 0.0260 | 0.0330 | 387,994 | -0.00(-8.08%) |
May 13, 2019 | 0.0370 | 0.0450 | 0.0320 | 0.0359 | 582,586 | +0.00(+5.59%) |
May 10, 2019 | 0.0328 | 0.0350 | 0.0215 | 0.0340 | 569,100 | +0.00(+6.25%) |
May 09, 2019 | 0.0275 | 0.0320 | 0.0200 | 0.0320 | 820,927 | +0.01(+18.52%) |
May 08, 2019 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 62,626 | +0.00(+1.89%) |
May 07, 2019 | 0.0250 | 0.0299 | 0.0250 | 0.0265 | 186,239 | +0.00(+1.92%) |
May 06, 2019 | 0.0399 | 0.0399 | 0.0250 | 0.0260 | 795,480 | -0.01(-28.77%) |
May 03, 2019 | 0.0330 | 0.0399 | 0.0290 | 0.0365 | 531,800 | +0.00(+7.67%) |
May 02, 2019 | 0.0460 | 0.0460 | 0.0300 | 0.0339 | 680,888 | +0.00(+2.11%) |