Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0456 | 0.0548 | 0.0456 | 0.0548 | 6,760 | +0.00(+0.00%) |
Jul 30, 2019 | 0.0500 | 0.0548 | 0.0460 | 0.0548 | 64,650 | -0.00(-0.36%) |
Jul 29, 2019 | 0.0502 | 0.0550 | 0.0455 | 0.0550 | 139,219 | +0.00(+0.18%) |
Jul 26, 2019 | 0.0493 | 0.0549 | 0.0455 | 0.0549 | 73,200 | +0.01(+17.56%) |
Jul 25, 2019 | 0.0420 | 0.0493 | 0.0420 | 0.0467 | 66,731 | +0.00(+2.86%) |
Jul 24, 2019 | 0.0580 | 0.0580 | 0.0415 | 0.0454 | 161,256 | -0.01(-22.39%) |
Jul 23, 2019 | 0.0385 | 0.0585 | 0.0351 | 0.0585 | 486,076 | +0.02(+51.95%) |
Jul 22, 2019 | 0.0320 | 0.0385 | 0.0320 | 0.0385 | 220,047 | +0.01(+26.23%) |
Jul 19, 2019 | 0.0370 | 0.0370 | 0.0300 | 0.0305 | 74,200 | -0.01(-17.34%) |
Jul 18, 2019 | 0.0301 | 0.0369 | 0.0301 | 0.0369 | 36,110 | -0.00(-2.38%) |
Jul 17, 2019 | 0.0300 | 0.0380 | 0.0300 | 0.0378 | 68,548 | +0.00(+3.56%) |
Jul 16, 2019 | 0.0318 | 0.0370 | 0.0315 | 0.0365 | 26,152 | +0.00(+6.10%) |
Jul 15, 2019 | 0.0322 | 0.0380 | 0.0322 | 0.0344 | 343,066 | +0.00(+1.47%) |
Jul 12, 2019 | 0.0300 | 0.0339 | 0.0270 | 0.0339 | 89,500 | -0.00(-7.63%) |
Jul 11, 2019 | 0.0371 | 0.0374 | 0.0295 | 0.0367 | 59,936 | -0.00(-1.08%) |
Jul 10, 2019 | 0.0349 | 0.0371 | 0.0349 | 0.0371 | 19,660 | +0.00(+8.16%) |
Jul 08, 2019 | 0.0343 | 0.0343 | 0.0343 | 0 | -0.00(-0.58%) | |
Jul 05, 2019 | 0.0300 | 0.0363 | 0.0258 | 0.0345 | 121,100 | -0.00(-3.90%) |
Jul 03, 2019 | 0.0302 | 0.0359 | 0.0300 | 0.0359 | 112,300 | +0.00(+5.90%) |
Jul 02, 2019 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 2,016 | +0.00(+4.63%) |
Jul 01, 2019 | 0.0371 | 0.0375 | 0.0324 | 0.0324 | 34,000 | -0.00(-12.67%) |
Jun 28, 2019 | 0.0324 | 0.0371 | 0.0324 | 0.0371 | 2,800 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0350 | 0.0371 | 0.0324 | 0.0371 | 32,250 | +0.00(+2.77%) |
Jun 26, 2019 | 0.0324 | 0.0361 | 0.0324 | 0.0361 | 3,376 | -0.00(-0.82%) |
Jun 24, 2019 | 0.0364 | 0.0364 | 0.0364 | 0 | -0.00(-3.19%) | |
Jun 20, 2019 | 0.0376 | 0.0376 | 0.0376 | 0 | -0.00(-1.05%) | |
Jun 18, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+1.33%) | |
Jun 17, 2019 | 0.0325 | 0.0380 | 0.0325 | 0.0375 | 29,804 | -0.00(-1.06%) |
Jun 14, 2019 | 0.0379 | 0.0379 | 0.0355 | 0.0379 | 25,000 | +0.00(+1.07%) |
Jun 13, 2019 | 0.0325 | 0.0380 | 0.0325 | 0.0375 | 16,100 | -0.00(-1.32%) |
Jun 12, 2019 | 0.0380 | 0.0385 | 0.0380 | 0.0380 | 114,900 | +0.00(+0.00%) |
Jun 10, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+1.60%) | |
Jun 07, 2019 | 0.0349 | 0.0380 | 0.0320 | 0.0374 | 7,600 | -0.00(-1.58%) |
Jun 06, 2019 | 0.0348 | 0.0380 | 0.0348 | 0.0380 | 52,000 | +0.00(+0.00%) |
Jun 05, 2019 | 0.0303 | 0.0380 | 0.0301 | 0.0380 | 80,400 | -0.00(-1.30%) |
Jun 04, 2019 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 6,269 | +0.00(+0.00%) |
Jun 03, 2019 | 0.0314 | 0.0385 | 0.0314 | 0.0385 | 93,270 | +0.00(+4.05%) |
May 31, 2019 | 0.0261 | 0.0370 | 0.0261 | 0.0370 | 700 | +0.00(+0.00%) |
May 30, 2019 | 0.0385 | 0.0385 | 0.0329 | 0.0370 | 41,610 | +0.00(+0.00%) |
May 29, 2019 | 0.0371 | 0.0374 | 0.0307 | 0.0370 | 92,211 | -0.00(-1.07%) |
May 28, 2019 | 0.0333 | 0.0374 | 0.0279 | 0.0374 | 257,667 | +0.00(+1.08%) |
May 24, 2019 | 0.0365 | 0.0450 | 0.0305 | 0.0370 | 75,300 | +0.00(+1.65%) |
May 23, 2019 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 25,000 | +0.00(+1.11%) |
May 22, 2019 | 0.0365 | 0.0365 | 0.0360 | 0.0360 | 32,562 | -0.00(-1.37%) |
May 21, 2019 | 0.0373 | 0.0380 | 0.0327 | 0.0365 | 106,400 | -0.00(-6.89%) |
May 20, 2019 | 0.0311 | 0.0396 | 0.0310 | 0.0392 | 73,790 | +0.00(+0.51%) |
May 17, 2019 | 0.0330 | 0.0393 | 0.0330 | 0.0390 | 48,000 | +0.01(+16.77%) |
May 16, 2019 | 0.0360 | 0.0360 | 0.0334 | 0.0334 | 13,500 | -0.00(-2.62%) |
May 15, 2019 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 102 | -0.00(-2.00%) |
May 14, 2019 | 0.0347 | 0.0350 | 0.0305 | 0.0350 | 7,503 | -0.01(-18.79%) |
May 13, 2019 | 0.0431 | 0.0431 | 0.0303 | 0.0431 | 38,500 | -0.00(-0.23%) |
May 10, 2019 | 0.0304 | 0.0432 | 0.0304 | 0.0432 | 66,600 | -0.00(-2.04%) |
May 08, 2019 | 0.0441 | 0.0441 | 0.0441 | 0 | +0.00(+2.32%) | |
May 07, 2019 | 0.0369 | 0.0440 | 0.0320 | 0.0431 | 52,810 | -0.00(-2.27%) |
May 06, 2019 | 0.0310 | 0.0445 | 0.0310 | 0.0441 | 35,100 | -0.00(-0.90%) |
May 03, 2019 | 0.0445 | 0.0445 | 0.0445 | 40 | +0.00(+0.00%) | |
May 02, 2019 | 0.0400 | 0.0450 | 0.0320 | 0.0445 | 79,550 | -0.00(-1.11%) |