Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0422 | 0.0450 | 0.0400 | 0.0417 | 5,136,400 | -0.00(-1.42%) |
Aug 29, 2019 | 0.0440 | 0.0449 | 0.0405 | 0.0423 | 3,523,203 | +0.00(+1.44%) |
Aug 28, 2019 | 0.0400 | 0.0430 | 0.0397 | 0.0417 | 5,281,405 | +0.00(+2.96%) |
Aug 27, 2019 | 0.0440 | 0.0458 | 0.0405 | 0.0405 | 6,185,543 | -0.00(-8.16%) |
Aug 26, 2019 | 0.0460 | 0.0460 | 0.0420 | 0.0441 | 5,714,401 | +0.00(+0.68%) |
Aug 23, 2019 | 0.0400 | 0.0477 | 0.0400 | 0.0438 | 7,123,500 | -0.00(-2.67%) |
Aug 22, 2019 | 0.0475 | 0.0519 | 0.0450 | 0.0450 | 4,857,691 | -0.00(-2.17%) |
Aug 21, 2019 | 0.0489 | 0.0489 | 0.0450 | 0.0460 | 4,965,713 | -0.00(-2.13%) |
Aug 20, 2019 | 0.0456 | 0.0600 | 0.0451 | 0.0470 | 3,214,279 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0534 | 0.0534 | 0.0450 | 0.0470 | 3,636,505 | -0.00(-3.69%) |
Aug 16, 2019 | 0.0510 | 0.0550 | 0.0460 | 0.0488 | 5,920,600 | -0.00(-4.31%) |
Aug 15, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0510 | 8,252,356 | -0.00(-5.03%) |
Aug 14, 2019 | 0.0500 | 0.0590 | 0.0500 | 0.0537 | 7,137,146 | -0.00(-2.01%) |
Aug 13, 2019 | 0.0580 | 0.0580 | 0.0510 | 0.0548 | 13,872,677 | +0.00(+7.45%) |
Aug 12, 2019 | 0.0450 | 0.0575 | 0.0440 | 0.0510 | 21,850,408 | +0.00(+10.87%) |
Aug 09, 2019 | 0.0444 | 0.0460 | 0.0440 | 0.0460 | 3,648,700 | +0.00(+3.60%) |
Aug 08, 2019 | 0.0450 | 0.0450 | 0.0390 | 0.0444 | 2,961,926 | +0.00(+1.83%) |
Aug 07, 2019 | 0.0430 | 0.0490 | 0.0420 | 0.0436 | 4,034,273 | +0.00(+0.23%) |
Aug 06, 2019 | 0.0500 | 0.0500 | 0.0430 | 0.0435 | 4,040,500 | -0.00(-2.68%) |
Aug 05, 2019 | 0.0445 | 0.0450 | 0.0420 | 0.0447 | 4,054,963 | +0.00(+0.68%) |
Aug 02, 2019 | 0.0440 | 0.0450 | 0.0400 | 0.0444 | 5,646,600 | +0.00(+3.26%) |
Aug 01, 2019 | 0.0470 | 0.0480 | 0.0400 | 0.0430 | 5,502,409 | -0.00(-2.71%) |
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%) |