Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0077 | 0.0087 | 0.0066 | 0.0066 | 153,711 | -0.00(-25.84%) |
Jul 30, 2019 | 0.0076 | 0.0099 | 0.0058 | 0.0089 | 610,142 | +0.00(+12.66%) |
Jul 29, 2019 | 0.0080 | 0.0080 | 0.0064 | 0.0079 | 558,700 | +0.00(+23.44%) |
Jul 26, 2019 | 0.0080 | 0.0080 | 0.0064 | 0.0064 | 1,472,900 | -0.00(-20.99%) |
Jul 25, 2019 | 0.0081 | 0.0090 | 0.0080 | 0.0081 | 3,300 | -0.00(-2.41%) |
Jul 23, 2019 | 0.0083 | 0.0083 | 0.0083 | 0 | +0.00(+0.00%) | |
Jul 22, 2019 | 0.0081 | 0.0083 | 0.0081 | 0.0083 | 6,103 | -0.00(-14.43%) |
Jul 18, 2019 | 0.0097 | 0.0097 | 0.0097 | 0 | -0.00(-1.02%) | |
Jul 17, 2019 | 0.0081 | 0.0098 | 0.0080 | 0.0098 | 79,704 | +0.00(+20.99%) |
Jul 16, 2019 | 0.0082 | 0.0082 | 0.0081 | 0.0081 | 90,500 | -0.00(-1.22%) |
Jul 15, 2019 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 6,000 | +0.00(+0.00%) |
Jul 12, 2019 | 0.0081 | 0.0096 | 0.0081 | 0.0082 | 77,100 | -0.00(-17.17%) |
Jul 11, 2019 | 0.0084 | 0.0099 | 0.0084 | 0.0099 | 35,110 | +0.00(+16.47%) |
Jul 10, 2019 | 0.0082 | 0.0099 | 0.0082 | 0.0085 | 199,900 | +0.00(+3.66%) |
Jul 09, 2019 | 0.0081 | 0.0082 | 0.0081 | 0.0082 | 21,000 | +0.00(+1.23%) |
Jul 08, 2019 | 0.0097 | 0.0097 | 0.0081 | 0.0081 | 28,630 | -0.00(-15.62%) |
Jul 05, 2019 | 0.0085 | 0.0096 | 0.0083 | 0.0096 | 12,000 | +0.00(+14.29%) |
Jul 03, 2019 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 100 | -0.00(-4.55%) |
Jul 02, 2019 | 0.0099 | 0.0099 | 0.0088 | 0.0088 | 45,500 | +0.00(+7.32%) |
Jul 01, 2019 | 0.0081 | 0.0098 | 0.0080 | 0.0082 | 73,954 | -0.00(-2.38%) |
Jun 28, 2019 | 0.0084 | 0.0098 | 0.0083 | 0.0084 | 92,100 | -0.00(-3.45%) |
Jun 27, 2019 | 0.0088 | 0.0088 | 0.0087 | 0.0087 | 112,144 | -0.00(-7.45%) |
Jun 26, 2019 | 0.0107 | 0.0125 | 0.0094 | 0.0094 | 676,183 | +0.00(+10.59%) |
Jun 25, 2019 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 69,100 | -0.00(-5.56%) |
Jun 24, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20,226 | +0.00(+0.00%) |
Jun 21, 2019 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 3,000 | +0.00(+12.50%) |
Jun 20, 2019 | 0.0084 | 0.0099 | 0.0080 | 0.0080 | 87,003 | -0.00(-3.61%) |
Jun 19, 2019 | 0.0090 | 0.0090 | 0.0080 | 0.0083 | 50,882 | -0.00(-20.95%) |
Jun 18, 2019 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 5,006 | +0.00(+10.53%) |
Jun 17, 2019 | 0.0080 | 0.0114 | 0.0080 | 0.0095 | 109,811 | +0.00(+17.28%) |
Jun 14, 2019 | 0.0080 | 0.0119 | 0.0080 | 0.0081 | 27,300 | -0.00(-32.50%) |
Jun 13, 2019 | 0.0120 | 0.0129 | 0.0080 | 0.0120 | 541,788 | +0.00(+41.18%) |
Jun 12, 2019 | 0.0120 | 0.0120 | 0.0085 | 0.0085 | 91,946 | -0.00(-15.00%) |
Jun 11, 2019 | 0.0090 | 0.0120 | 0.0082 | 0.0100 | 157,477 | +0.00(+11.11%) |
Jun 10, 2019 | 0.0082 | 0.0090 | 0.0080 | 0.0090 | 18,234 | +0.00(+11.11%) |
Jun 07, 2019 | 0.0080 | 0.0081 | 0.0080 | 0.0081 | 14,200 | -0.00(-10.00%) |
Jun 06, 2019 | 0.0090 | 0.0096 | 0.0090 | 0.0090 | 27,400 | +0.00(+12.50%) |
Jun 05, 2019 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 7,410 | -0.00(-5.88%) |
Jun 04, 2019 | 0.0082 | 0.0095 | 0.0082 | 0.0085 | 38,142 | -0.00(-12.37%) |
Jun 03, 2019 | 0.0080 | 0.0097 | 0.0080 | 0.0097 | 7,542 | -0.00(-1.02%) |
May 31, 2019 | 0.0085 | 0.0098 | 0.0085 | 0.0098 | 15,100 | +0.00(+18.07%) |
May 30, 2019 | 0.0090 | 0.0097 | 0.0083 | 0.0083 | 22,200 | -0.00(-7.78%) |
May 29, 2019 | 0.0093 | 0.0093 | 0.0090 | 0.0090 | 29,617 | +0.00(+9.76%) |
May 28, 2019 | 0.0080 | 0.0098 | 0.0080 | 0.0082 | 11,700 | -0.00(-31.67%) |
May 24, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,400 | +0.00(+46.34%) |
May 23, 2019 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 1,700 | +0.00(+1.23%) |
May 22, 2019 | 0.0100 | 0.0100 | 0.0081 | 0.0081 | 135,252 | -0.00(-32.50%) |
May 21, 2019 | 0.0115 | 0.0120 | 0.0086 | 0.0120 | 227,660 | +0.00(+20.00%) |
May 20, 2019 | 0.0115 | 0.0115 | 0.0083 | 0.0100 | 33,204 | +0.00(+17.65%) |
May 17, 2019 | 0.0090 | 0.0101 | 0.0085 | 0.0085 | 92,300 | -0.00(-5.56%) |
May 16, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 18,201 | +0.00(+2.27%) |
May 15, 2019 | 0.0130 | 0.0130 | 0.0083 | 0.0088 | 30,850 | +0.00(+4.76%) |
May 14, 2019 | 0.0082 | 0.0104 | 0.0082 | 0.0084 | 152,096 | -0.00(-6.67%) |
May 13, 2019 | 0.0104 | 0.0104 | 0.0090 | 0.0090 | 17,400 | +0.00(+9.76%) |
May 10, 2019 | 0.0080 | 0.0082 | 0.0080 | 0.0082 | 156,200 | +0.00(+2.50%) |
May 09, 2019 | 0.0081 | 0.0104 | 0.0080 | 0.0080 | 16,753 | -0.00(-13.98%) |
May 08, 2019 | 0.0095 | 0.0100 | 0.0093 | 0.0093 | 32,544 | -0.00(-2.11%) |
May 07, 2019 | 0.0090 | 0.0117 | 0.0090 | 0.0095 | 122,974 | -0.00(-5.00%) |
May 06, 2019 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 32,646 | -0.00(-6.54%) |
May 03, 2019 | 0.0097 | 0.0120 | 0.0091 | 0.0107 | 367,200 | +0.00(+18.89%) |
May 02, 2019 | 0.0090 | 0.0096 | 0.0090 | 0.0090 | 26,604 | +0.00(+11.11%) |