Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0442 | 3,197,557 | -0.00(-2.86%) |
Jul 30, 2019 | 0.0450 | 0.0460 | 0.0441 | 0.0455 | 7,959,680 | +0.00(+0.66%) |
Jul 29, 2019 | 0.0460 | 0.0600 | 0.0447 | 0.0452 | 5,558,111 | -0.00(-3.83%) |
Jul 26, 2019 | 0.0700 | 0.0700 | 0.0400 | 0.0470 | 4,770,800 | -0.00(-1.67%) |
Jul 25, 2019 | 0.0461 | 0.0480 | 0.0456 | 0.0478 | 7,369,173 | +0.00(+3.91%) |
Jul 24, 2019 | 0.0450 | 0.0480 | 0.0450 | 0.0460 | 4,233,013 | -0.00(-3.97%) |
Jul 23, 2019 | 0.0460 | 0.0480 | 0.0459 | 0.0479 | 5,152,385 | -0.00(-0.62%) |
Jul 22, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0482 | 6,144,602 | -0.00(-1.63%) |
Jul 19, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0490 | 5,076,300 | -0.00(-2.00%) |
Jul 18, 2019 | 0.0490 | 0.0500 | 0.0478 | 0.0500 | 4,415,453 | +0.00(+0.00%) |
Jul 17, 2019 | 0.0506 | 0.0510 | 0.0490 | 0.0500 | 3,823,493 | -0.00(-0.79%) |
Jul 16, 2019 | 0.0600 | 0.0600 | 0.0490 | 0.0504 | 3,996,521 | -0.00(-1.18%) |
Jul 15, 2019 | 0.0519 | 0.0519 | 0.0490 | 0.0510 | 6,111,365 | +0.00(+0.20%) |
Jul 12, 2019 | 0.0500 | 0.0590 | 0.0480 | 0.0509 | 5,161,900 | -0.00(-0.20%) |
Jul 11, 2019 | 0.0500 | 0.0520 | 0.0490 | 0.0510 | 6,108,466 | -0.00(-0.97%) |
Jul 10, 2019 | 0.0520 | 0.0530 | 0.0500 | 0.0515 | 5,148,148 | +0.00(+0.00%) |
Jul 09, 2019 | 0.0511 | 0.0525 | 0.0510 | 0.0515 | 3,585,282 | +0.00(+0.78%) |
Jul 08, 2019 | 0.0500 | 0.0540 | 0.0500 | 0.0511 | 4,537,384 | -0.00(-0.39%) |
Jul 05, 2019 | 0.0530 | 0.0533 | 0.0510 | 0.0513 | 3,625,900 | -0.00(-3.21%) |
Jul 03, 2019 | 0.0540 | 0.0554 | 0.0512 | 0.0530 | 2,883,200 | -0.00(-2.75%) |
Jul 02, 2019 | 0.0530 | 0.0600 | 0.0530 | 0.0545 | 2,650,343 | +0.00(+1.87%) |
Jul 01, 2019 | 0.0530 | 0.0560 | 0.0530 | 0.0535 | 4,441,253 | -0.00(-0.37%) |
Jun 28, 2019 | 0.0520 | 0.0600 | 0.0520 | 0.0537 | 3,839,200 | +0.00(+3.27%) |
Jun 27, 2019 | 0.0525 | 0.0558 | 0.0512 | 0.0520 | 5,308,398 | -0.00(-1.89%) |
Jun 26, 2019 | 0.0509 | 0.0540 | 0.0501 | 0.0530 | 5,019,189 | +0.00(+2.71%) |
Jun 25, 2019 | 0.0510 | 0.0600 | 0.0501 | 0.0516 | 4,890,236 | +0.00(+1.18%) |
Jun 24, 2019 | 0.0560 | 0.0560 | 0.0501 | 0.0510 | 9,454,851 | -0.00(-3.77%) |
Jun 21, 2019 | 0.0531 | 0.0560 | 0.0510 | 0.0530 | 4,689,700 | -0.00(-0.93%) |
Jun 20, 2019 | 0.0530 | 0.0600 | 0.0530 | 0.0535 | 4,504,221 | -0.00(-2.73%) |
Jun 19, 2019 | 0.0585 | 0.0585 | 0.0530 | 0.0550 | 3,818,753 | +0.00(+2.61%) |
Jun 18, 2019 | 0.0600 | 0.0600 | 0.0530 | 0.0536 | 5,723,374 | -0.00(-4.96%) |
Jun 17, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0564 | 4,551,436 | -0.00(-1.57%) |
Jun 14, 2019 | 0.0590 | 0.0599 | 0.0550 | 0.0573 | 4,495,600 | -0.00(-1.21%) |
Jun 13, 2019 | 0.0638 | 0.0638 | 0.0540 | 0.0580 | 6,902,880 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0601 | 0.0601 | 0.0540 | 0.0580 | 6,768,802 | -0.00(-3.33%) |
Jun 11, 2019 | 0.0600 | 0.0650 | 0.0575 | 0.0600 | 3,337,621 | +0.00(+0.00%) |
Jun 10, 2019 | 0.0600 | 0.0627 | 0.0582 | 0.0600 | 4,170,986 | +0.00(+3.09%) |
Jun 07, 2019 | 0.0610 | 0.0610 | 0.0560 | 0.0582 | 7,582,300 | -0.00(-4.59%) |
Jun 06, 2019 | 0.0600 | 0.0651 | 0.0580 | 0.0610 | 4,852,033 | +0.00(+0.00%) |
Jun 05, 2019 | 0.0610 | 0.0650 | 0.0601 | 0.0610 | 3,788,198 | +0.00(+0.66%) |
Jun 04, 2019 | 0.0650 | 0.0650 | 0.0601 | 0.0606 | 4,050,358 | +0.00(+1.00%) |
Jun 03, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 6,129,760 | -0.01(-8.26%) |
May 31, 2019 | 0.0680 | 0.0685 | 0.0630 | 0.0654 | 8,005,200 | -0.00(-3.82%) |
May 30, 2019 | 0.0630 | 0.0690 | 0.0630 | 0.0680 | 7,555,523 | +0.00(+7.42%) |
May 29, 2019 | 0.0640 | 0.0690 | 0.0630 | 0.0633 | 4,151,483 | -0.00(-0.78%) |
May 28, 2019 | 0.0680 | 0.0708 | 0.0635 | 0.0638 | 9,325,138 | -0.01(-7.40%) |
May 24, 2019 | 0.0676 | 0.0750 | 0.0660 | 0.0689 | 7,100,700 | +0.00(+1.32%) |
May 23, 2019 | 0.0730 | 0.0740 | 0.0650 | 0.0680 | 15,421,111 | -0.00(-5.95%) |
May 22, 2019 | 0.0640 | 0.0740 | 0.0630 | 0.0723 | 49,307,572 | +0.01(+14.76%) |
May 21, 2019 | 0.0598 | 0.0646 | 0.0570 | 0.0630 | 9,958,057 | +0.00(+8.43%) |
May 20, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0581 | 6,522,243 | +0.00(+1.40%) |
May 17, 2019 | 0.0513 | 0.0575 | 0.0500 | 0.0573 | 6,521,300 | +0.00(+7.50%) |
May 16, 2019 | 0.0530 | 0.0544 | 0.0523 | 0.0533 | 3,425,149 | +0.00(+0.57%) |
May 15, 2019 | 0.0500 | 0.0538 | 0.0500 | 0.0530 | 4,928,245 | +0.00(+5.37%) |
May 14, 2019 | 0.0500 | 0.0600 | 0.0490 | 0.0503 | 7,061,273 | +0.00(+1.82%) |
May 13, 2019 | 0.0530 | 0.0600 | 0.0490 | 0.0494 | 9,903,271 | -0.00(-8.52%) |
May 10, 2019 | 0.0550 | 0.0569 | 0.0532 | 0.0540 | 7,135,900 | -0.00(-1.46%) |
May 09, 2019 | 0.0550 | 0.0560 | 0.0528 | 0.0548 | 5,803,418 | +0.00(+1.48%) |
May 08, 2019 | 0.0530 | 0.0570 | 0.0525 | 0.0540 | 6,271,074 | +0.00(+0.37%) |
May 07, 2019 | 0.0510 | 0.0550 | 0.0500 | 0.0538 | 10,724,602 | +0.00(+5.70%) |
May 06, 2019 | 0.0482 | 0.0524 | 0.0479 | 0.0509 | 10,652,194 | +0.00(+6.26%) |
May 03, 2019 | 0.0590 | 0.0590 | 0.0441 | 0.0479 | 11,830,300 | +0.00(+5.04%) |
May 02, 2019 | 0.0461 | 0.0480 | 0.0450 | 0.0456 | 15,712,542 | -0.00(-5.00%) |