Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0252 | 0.0260 | 0.0210 | 0.0260 | 8,407,957 | +0.00(+8.33%) |
Jul 30, 2019 | 0.0195 | 0.0259 | 0.0185 | 0.0240 | 22,200,152 | +0.00(+18.81%) |
Jul 29, 2019 | 0.0215 | 0.0230 | 0.0195 | 0.0202 | 9,919,277 | -0.00(-6.91%) |
Jul 26, 2019 | 0.0220 | 0.0227 | 0.0201 | 0.0217 | 5,084,600 | -0.00(-4.41%) |
Jul 25, 2019 | 0.0230 | 0.0250 | 0.0200 | 0.0227 | 9,982,586 | -0.00(-3.81%) |
Jul 24, 2019 | 0.0225 | 0.0260 | 0.0200 | 0.0236 | 9,299,272 | +0.00(+4.42%) |
Jul 23, 2019 | 0.0231 | 0.0269 | 0.0211 | 0.0226 | 9,813,026 | -0.00(-10.32%) |
Jul 22, 2019 | 0.0270 | 0.0270 | 0.0231 | 0.0252 | 5,869,244 | -0.00(-6.32%) |
Jul 19, 2019 | 0.0250 | 0.0280 | 0.0206 | 0.0269 | 9,976,000 | +0.00(+17.47%) |
Jul 18, 2019 | 0.0251 | 0.0267 | 0.0151 | 0.0229 | 29,503,424 | -0.00(-14.87%) |
Jul 17, 2019 | 0.0299 | 0.0310 | 0.0250 | 0.0269 | 7,844,294 | -0.00(-3.93%) |
Jul 16, 2019 | 0.0260 | 0.0299 | 0.0260 | 0.0280 | 5,325,834 | +0.00(+4.48%) |
Jul 15, 2019 | 0.0290 | 0.0295 | 0.0250 | 0.0268 | 8,853,611 | -0.00(-11.84%) |
Jul 12, 2019 | 0.0315 | 0.0320 | 0.0285 | 0.0304 | 12,397,900 | -0.00(-1.62%) |
Jul 11, 2019 | 0.0314 | 0.0335 | 0.0294 | 0.0309 | 4,423,007 | -0.00(-1.59%) |
Jul 10, 2019 | 0.0333 | 0.0333 | 0.0304 | 0.0314 | 3,823,617 | +0.00(+1.62%) |
Jul 09, 2019 | 0.0320 | 0.0349 | 0.0305 | 0.0309 | 7,976,054 | +0.00(+1.64%) |
Jul 08, 2019 | 0.0320 | 0.0331 | 0.0280 | 0.0304 | 7,908,731 | -0.00(-1.94%) |
Jul 05, 2019 | 0.0325 | 0.0325 | 0.0305 | 0.0310 | 3,098,500 | +0.00(+0.98%) |
Jul 03, 2019 | 0.0307 | 0.0322 | 0.0302 | 0.0307 | 6,149,100 | -0.00(-3.15%) |
Jul 02, 2019 | 0.0365 | 0.0365 | 0.0304 | 0.0317 | 12,264,973 | -0.00(-5.09%) |
Jul 01, 2019 | 0.0347 | 0.0373 | 0.0323 | 0.0334 | 16,140,553 | -0.00(-1.47%) |
Jun 28, 2019 | 0.0325 | 0.0349 | 0.0299 | 0.0339 | 8,280,400 | +0.00(+3.04%) |
Jun 27, 2019 | 0.0289 | 0.0329 | 0.0267 | 0.0329 | 5,875,289 | +0.00(+13.84%) |
Jun 26, 2019 | 0.0310 | 0.0320 | 0.0272 | 0.0289 | 9,732,617 | -0.00(-5.25%) |
Jun 25, 2019 | 0.0330 | 0.0330 | 0.0297 | 0.0305 | 6,668,767 | -0.00(-2.87%) |
Jun 24, 2019 | 0.0340 | 0.0350 | 0.0299 | 0.0314 | 6,317,103 | +0.00(+1.29%) |
Jun 21, 2019 | 0.0324 | 0.0340 | 0.0300 | 0.0310 | 11,836,701 | -0.00(-2.82%) |
Jun 20, 2019 | 0.0292 | 0.0326 | 0.0273 | 0.0319 | 15,284,753 | +0.00(+11.15%) |
Jun 19, 2019 | 0.0288 | 0.0310 | 0.0266 | 0.0287 | 27,518,134 | -0.00(-11.96%) |
Jun 18, 2019 | 0.0343 | 0.0362 | 0.0272 | 0.0326 | 27,386,094 | -0.00(-4.68%) |
Jun 17, 2019 | 0.0273 | 0.0344 | 0.0272 | 0.0342 | 36,810,408 | +0.01(+32.56%) |
Jun 14, 2019 | 0.0250 | 0.0267 | 0.0250 | 0.0258 | 10,905,100 | +0.00(+4.88%) |
Jun 13, 2019 | 0.0265 | 0.0276 | 0.0227 | 0.0246 | 19,498,284 | -0.00(-6.11%) |
Jun 12, 2019 | 0.0245 | 0.0269 | 0.0235 | 0.0262 | 17,272,876 | +0.00(+9.17%) |
Jun 11, 2019 | 0.0235 | 0.0258 | 0.0215 | 0.0240 | 13,761,862 | +0.00(+2.56%) |
Jun 10, 2019 | 0.0221 | 0.0259 | 0.0200 | 0.0234 | 37,237,684 | +0.00(+20.00%) |
Jun 07, 2019 | 0.0162 | 0.0200 | 0.0153 | 0.0195 | 27,257,200 | +0.00(+25.00%) |
Jun 06, 2019 | 0.0160 | 0.0163 | 0.0150 | 0.0156 | 6,265,727 | +0.00(+2.63%) |
Jun 05, 2019 | 0.0150 | 0.0164 | 0.0146 | 0.0152 | 8,255,421 | +0.00(+2.70%) |
Jun 04, 2019 | 0.0132 | 0.0165 | 0.0132 | 0.0148 | 13,696,539 | +0.00(+12.12%) |
Jun 03, 2019 | 0.0130 | 0.0133 | 0.0120 | 0.0132 | 9,067,830 | +0.00(+11.86%) |
May 31, 2019 | 0.0116 | 0.0124 | 0.0110 | 0.0118 | 2,613,100 | -0.00(-2.48%) |
May 30, 2019 | 0.0131 | 0.0131 | 0.0115 | 0.0121 | 5,700,763 | -0.00(-3.20%) |
May 29, 2019 | 0.0122 | 0.0126 | 0.0112 | 0.0125 | 8,134,726 | +0.00(+9.65%) |
May 28, 2019 | 0.0118 | 0.0118 | 0.0105 | 0.0114 | 6,042,797 | +0.00(+0.00%) |
May 24, 2019 | 0.0109 | 0.0120 | 0.0105 | 0.0114 | 5,695,300 | -0.00(-2.56%) |
May 23, 2019 | 0.0119 | 0.0121 | 0.0098 | 0.0117 | 9,542,333 | +0.00(+9.35%) |
May 22, 2019 | 0.0111 | 0.0120 | 0.0104 | 0.0107 | 3,899,724 | -0.00(-3.60%) |
May 21, 2019 | 0.0116 | 0.0118 | 0.0106 | 0.0111 | 3,603,806 | -0.00(-3.48%) |
May 20, 2019 | 0.0111 | 0.0120 | 0.0105 | 0.0115 | 3,570,584 | +0.00(+4.55%) |
May 17, 2019 | 0.0109 | 0.0110 | 0.0101 | 0.0110 | 3,349,000 | +0.00(+0.00%) |
May 16, 2019 | 0.0108 | 0.0113 | 0.0100 | 0.0110 | 5,742,377 | +0.00(+0.92%) |
May 15, 2019 | 0.0103 | 0.0122 | 0.0100 | 0.0109 | 4,266,342 | +0.00(+5.83%) |
May 14, 2019 | 0.0103 | 0.0106 | 0.0096 | 0.0103 | 6,644,336 | +0.00(+0.98%) |
May 13, 2019 | 0.0116 | 0.0116 | 0.0098 | 0.0102 | 8,652,491 | -0.00(-12.07%) |
May 10, 2019 | 0.0130 | 0.0130 | 0.0101 | 0.0116 | 8,128,400 | -0.00(-5.69%) |
May 09, 2019 | 0.0127 | 0.0127 | 0.0112 | 0.0123 | 2,991,843 | +0.00(+1.65%) |
May 08, 2019 | 0.0120 | 0.0124 | 0.0119 | 0.0121 | 2,652,095 | -0.00(-1.63%) |
May 07, 2019 | 0.0125 | 0.0125 | 0.0116 | 0.0123 | 5,070,808 | +0.00(+2.50%) |
May 06, 2019 | 0.0121 | 0.0128 | 0.0120 | 0.0120 | 5,322,621 | -0.00(-4.00%) |
May 03, 2019 | 0.0135 | 0.0135 | 0.0120 | 0.0125 | 6,670,600 | -0.00(-3.85%) |
May 02, 2019 | 0.0125 | 0.0145 | 0.0121 | 0.0130 | 12,127,482 | +0.00(+5.69%) |